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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2012 5.937 5.973 5.807 5.856 65,009,628 -0.17(-2.76%)
Nov 29, 2012 5.970 6.045 5.921 6.022 48,615,708 +0.03(+0.49%)
Nov 28, 2012 5.901 6.015 5.866 5.993 67,427,184 +0.08(+1.43%)
Nov 27, 2012 6.156 6.159 5.872 5.908 58,298,488 -0.17(-2.74%)
Nov 26, 2012 6.058 6.103 5.996 6.074 30,666,420 -0.05(-0.75%)
Nov 23, 2012 5.996 6.130 5.996 6.120 26,226,498 +0.12(+2.01%)
Nov 21, 2012 6.159 6.178 5.934 5.999 53,797,616 -0.20(-3.16%)
Nov 20, 2012 6.143 6.250 6.136 6.195 29,047,368 -0.03(-0.47%)
Nov 19, 2012 6.257 6.309 6.136 6.224 52,995,516 +0.03(+0.47%)
Nov 16, 2012 6.292 6.299 6.035 6.195 54,751,888 -0.09(-1.50%)
Nov 15, 2012 6.345 6.393 6.240 6.289 37,376,008 -0.09(-1.38%)
Nov 14, 2012 6.573 6.573 6.338 6.377 45,820,132 -0.17(-2.59%)
Nov 13, 2012 6.635 6.654 6.537 6.547 32,882,272 -0.10(-1.52%)
Nov 12, 2012 6.785 6.791 6.628 6.648 34,034,932 -0.13(-1.97%)
Nov 09, 2012 6.775 6.908 6.752 6.781 30,841,218 +0.02(+0.29%)
Nov 08, 2012 6.957 7.045 6.742 6.762 44,215,332 -0.21(-2.95%)
Nov 07, 2012 7.084 7.101 6.941 6.967 33,242,806 -0.19(-2.69%)
Nov 06, 2012 7.094 7.208 7.068 7.159 28,588,326 +0.08(+1.15%)
Nov 05, 2012 6.928 7.101 6.915 7.078 34,729,392 +0.09(+1.26%)
Nov 02, 2012 7.009 7.032 6.931 6.990 27,155,506 +0.02(+0.28%)
Nov 01, 2012 6.899 6.970 6.853 6.970 52,382,496 +0.06(+0.85%)
Oct 31, 2012 7.042 7.071 6.876 6.912 49,564,612 -0.39(-5.31%)
Oct 26, 2012 7.391 7.299 7.299 7.299 32,961,100 +0.07(+0.90%)
Oct 25, 2012 7.290 7.309 7.195 7.234 19,871,192 +0.09(+1.28%)
Oct 24, 2012 7.208 7.254 7.143 7.143 26,940,460 -0.02(-0.32%)
Oct 23, 2012 7.283 7.286 7.127 7.166 35,393,732 -0.26(-3.55%)
Oct 19, 2012 7.510 7.510 7.410 7.430 27,556,310 -0.07(-0.91%)
Oct 18, 2012 7.440 7.547 7.417 7.498 29,906,478 -0.03(-0.35%)
Oct 17, 2012 7.544 7.599 7.495 7.524 29,824,902 -0.02(-0.22%)
Oct 16, 2012 7.570 7.677 7.475 7.541 31,965,778 -0.00(-0.04%)
Oct 15, 2012 7.482 7.567 7.426 7.544 23,596,504 +0.14(+1.94%)
Oct 12, 2012 7.410 7.524 7.374 7.400 16,399,283 -0.04(-0.48%)
Oct 11, 2012 7.400 7.498 7.358 7.436 29,743,776 +0.11(+1.51%)
Oct 10, 2012 7.407 7.410 7.299 7.325 23,636,118 -0.06(-0.75%)
Oct 09, 2012 7.443 7.456 7.348 7.381 22,537,050 -0.08(-1.05%)
Oct 08, 2012 7.368 7.488 7.332 7.459 30,004,896 +0.04(+0.57%)
Oct 05, 2012 7.560 7.590 7.387 7.417 28,763,226 -0.09(-1.26%)
Oct 04, 2012 7.462 7.554 7.352 7.511 35,287,404 +0.07(+0.92%)
Oct 03, 2012 7.563 7.563 7.413 7.443 39,506,912 -0.10(-1.34%)
Oct 02, 2012 7.563 7.589 7.440 7.544 34,376,820 +0.02(+0.30%)
Oct 01, 2012 7.492 7.612 7.482 7.521 42,207,064 +0.05(+0.63%)
Sep 28, 2012 7.501 7.538 7.387 7.474 40,515,784 -0.12(-1.52%)
Sep 27, 2012 7.596 7.639 7.529 7.589 34,035,816 +0.06(+0.78%)
Sep 26, 2012 7.482 7.563 7.438 7.531 50,341,340 +0.03(+0.43%)
Sep 25, 2012 7.619 7.674 7.485 7.498 44,581,600 -0.08(-1.07%)
Sep 24, 2012 7.580 7.612 7.501 7.580 33,434,106 +0.01(+0.09%)
Sep 21, 2012 7.658 7.690 7.563 7.573 41,042,332 -0.06(-0.77%)
Sep 20, 2012 7.527 7.718 7.440 7.632 54,834,104 +0.07(+0.90%)
Sep 19, 2012 7.726 7.772 7.547 7.563 50,091,744 -0.22(-2.81%)
Sep 18, 2012 7.782 7.837 7.703 7.782 37,356,216 +0.01(+0.13%)
Sep 17, 2012 7.837 7.951 7.733 7.772 40,575,276 -0.11(-1.36%)
Sep 14, 2012 7.759 8.090 7.756 7.879 87,755,840 +0.21(+2.72%)
Sep 13, 2012 7.374 7.708 7.325 7.671 56,562,356 +0.35(+4.76%)
Sep 12, 2012 7.345 7.391 7.247 7.322 30,066,132 +0.05(+0.72%)
Sep 11, 2012 7.127 7.298 7.109 7.270 30,921,432 +0.19(+2.62%)
Sep 10, 2012 7.127 7.182 7.060 7.084 28,325,380 -0.13(-1.76%)
Sep 07, 2012 7.045 7.257 7.016 7.211 28,956,548 +0.22(+3.22%)
Sep 06, 2012 6.840 7.029 6.807 6.987 32,555,410 +0.20(+2.93%)
Sep 05, 2012 6.771 6.827 6.680 6.788 26,772,168 +0.05(+0.77%)
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.