Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.724 7.762 7.607 7.696 39,346,984 -0.12(-1.52%)
Sep 27, 2012 7.822 7.866 7.753 7.815 33,053,948 +0.06(+0.78%)
Sep 26, 2012 7.704 7.788 7.659 7.754 48,889,088 +0.03(+0.43%)
Sep 25, 2012 7.845 7.902 7.707 7.721 43,295,504 -0.08(-1.07%)
Sep 24, 2012 7.805 7.838 7.724 7.805 32,469,596 +0.01(+0.09%)
Sep 21, 2012 7.885 7.919 7.788 7.798 39,858,340 -0.06(-0.77%)
Sep 20, 2012 7.751 7.947 7.661 7.858 53,252,248 +0.07(+0.90%)
Sep 19, 2012 7.956 8.003 7.771 7.788 48,646,692 -0.22(-2.81%)
Sep 18, 2012 8.013 8.070 7.932 8.013 36,278,560 +0.01(+0.13%)
Sep 17, 2012 8.070 8.187 7.963 8.003 39,404,756 -0.11(-1.36%)
Sep 14, 2012 7.989 8.330 7.986 8.114 85,224,248 +0.21(+2.72%)
Sep 13, 2012 7.593 7.937 7.543 7.899 54,930,640 +0.36(+4.76%)
Sep 12, 2012 7.563 7.610 7.463 7.540 29,198,782 +0.05(+0.72%)
Sep 11, 2012 7.338 7.515 7.320 7.486 30,029,408 +0.19(+2.62%)
Sep 10, 2012 7.338 7.395 7.270 7.295 27,508,248 -0.13(-1.76%)
Sep 07, 2012 7.255 7.473 7.224 7.426 28,121,206 +0.23(+3.22%)
Sep 06, 2012 7.043 7.238 7.010 7.194 31,616,250 +0.20(+2.93%)
Sep 05, 2012 6.973 7.030 6.879 6.989 25,999,842 +0.05(+0.77%)
Sep 04, 2012 7.055 7.070 6.912 6.936 28,375,178 -0.16(-2.22%)
Aug 31, 2012 7.130 7.184 7.070 7.093 33,168,058 -0.01(-0.19%)
Aug 30, 2012 7.140 7.177 7.053 7.107 36,324,300 -0.06(-0.80%)
Aug 29, 2012 7.241 7.261 7.130 7.164 24,773,876 -0.11(-1.48%)
Aug 27, 2012 7.224 7.325 7.194 7.271 18,315,472 -0.02(-0.28%)
Aug 24, 2012 7.305 7.385 7.204 7.291 31,623,756 +0.00(+0.00%)
Aug 23, 2012 7.399 7.419 7.261 7.291 31,144,660 -0.13(-1.76%)
Aug 22, 2012 7.362 7.442 7.298 7.422 37,565,900 +0.07(+1.00%)
Aug 21, 2012 7.567 7.593 7.322 7.348 41,101,088 -0.16(-2.14%)
Aug 20, 2012 7.503 7.526 7.416 7.510 28,648,154 +0.03(+0.45%)
Aug 17, 2012 7.449 7.510 7.409 7.476 32,089,696 +0.02(+0.22%)
Aug 16, 2012 7.395 7.483 7.342 7.459 37,824,448 +0.16(+2.25%)
Aug 15, 2012 7.268 7.342 7.234 7.295 32,572,078 +0.02(+0.32%)
Aug 14, 2012 7.375 7.402 7.224 7.271 35,251,720 -0.07(-0.96%)
Aug 13, 2012 7.348 7.379 7.231 7.342 38,877,504 -0.03(-0.46%)
Aug 10, 2012 7.255 7.382 7.201 7.375 29,126,596 +0.06(+0.78%)
Aug 09, 2012 7.285 7.355 7.226 7.318 45,157,788 -0.02(-0.27%)
Aug 08, 2012 7.097 7.372 7.083 7.338 67,158,096 +0.34(+4.79%)
Aug 07, 2012 6.890 7.117 6.872 7.003 66,421,332 +0.14(+2.10%)
Aug 06, 2012 6.516 6.949 6.510 6.859 75,662,816 +0.04(+0.54%)
Aug 03, 2012 6.761 6.953 6.761 6.822 57,260,784 +0.21(+3.15%)
Aug 02, 2012 6.627 6.768 6.567 6.614 50,280,916 -0.09(-1.40%)
Aug 01, 2012 6.546 6.738 6.426 6.708 55,686,572 +0.12(+1.83%)
Jul 31, 2012 6.835 6.869 6.530 6.587 66,630,200 -0.28(-4.06%)
Jul 30, 2012 6.842 6.885 6.681 6.865 46,663,580 -0.00(-0.05%)
Jul 27, 2012 6.634 6.879 6.593 6.869 47,866,224 +0.31(+4.71%)
Jul 26, 2012 6.513 6.600 6.426 6.560 36,865,800 +0.18(+2.79%)
Jul 25, 2012 6.372 6.473 6.291 6.382 29,064,002 +0.06(+1.01%)
Jul 24, 2012 6.426 6.456 6.238 6.318 28,529,496 -0.07(-1.10%)
Jul 23, 2012 6.318 6.429 6.218 6.389 36,210,112 -0.18(-2.76%)
Jul 20, 2012 6.640 6.684 6.513 6.570 36,551,108 -0.18(-2.68%)
Jul 19, 2012 6.624 6.775 6.604 6.751 42,385,780 +0.17(+2.65%)
Jul 18, 2012 6.530 6.590 6.493 6.577 41,757,924 +0.01(+0.10%)
Jul 17, 2012 6.620 6.637 6.486 6.570 53,522,636 -0.02(-0.25%)
Jul 16, 2012 6.687 6.733 6.483 6.587 55,079,748 -0.06(-0.96%)
Jul 13, 2012 6.587 6.691 6.570 6.651 60,883,192 +0.37(+5.82%)
Jul 12, 2012 6.151 6.328 6.077 6.285 41,117,132 +0.01(+0.11%)
Jul 11, 2012 6.211 6.417 6.211 6.278 40,113,832 +0.01(+0.16%)
Jul 10, 2012 6.476 6.500 6.218 6.268 40,792,944 -0.14(-2.15%)
Jul 09, 2012 6.503 6.503 6.325 6.406 37,812,344 -0.14(-2.10%)
Jul 06, 2012 6.610 6.617 6.476 6.543 35,701,204 -0.15(-2.26%)
Jul 05, 2012 6.570 6.771 6.526 6.694 49,450,776 +0.09(+1.42%)
Jul 03, 2012 6.453 6.624 6.426 6.600 36,254,612 +0.20(+3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.