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 )

14.01 +0.19 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 6.038 6.075 5.906 5.956 63,921,264 -0.17(-2.76%)
Nov 29, 2012 6.072 6.148 6.022 6.125 47,801,804 +0.03(+0.49%)
Nov 28, 2012 6.002 6.118 5.965 6.095 66,298,348 +0.09(+1.43%)
Nov 27, 2012 6.260 6.264 5.972 6.009 57,322,480 -0.17(-2.74%)
Nov 26, 2012 6.161 6.207 6.098 6.178 30,153,016 -0.05(-0.75%)
Nov 23, 2012 6.098 6.234 6.098 6.224 25,787,426 +0.12(+2.01%)
Nov 21, 2012 6.264 6.284 6.035 6.101 52,896,964 -0.20(-3.16%)
Nov 20, 2012 6.247 6.357 6.241 6.300 28,561,070 -0.03(-0.47%)
Nov 19, 2012 6.363 6.416 6.241 6.330 52,108,288 +0.03(+0.47%)
Nov 16, 2012 6.400 6.406 6.138 6.300 53,835,256 -0.10(-1.50%)
Nov 15, 2012 6.453 6.502 6.347 6.396 36,750,276 -0.09(-1.38%)
Nov 14, 2012 6.685 6.685 6.446 6.486 45,053,032 -0.17(-2.59%)
Nov 13, 2012 6.748 6.767 6.648 6.658 32,331,772 -0.10(-1.52%)
Nov 12, 2012 6.900 6.907 6.741 6.761 33,465,136 -0.14(-1.97%)
Nov 09, 2012 6.890 7.026 6.867 6.897 30,324,888 +0.02(+0.29%)
Nov 08, 2012 7.076 7.165 6.857 6.877 43,475,100 -0.21(-2.95%)
Nov 07, 2012 7.205 7.222 7.059 7.086 32,686,272 -0.20(-2.69%)
Nov 06, 2012 7.215 7.331 7.188 7.281 28,109,712 +0.08(+1.15%)
Nov 05, 2012 7.046 7.222 7.033 7.198 34,147,968 +0.09(+1.26%)
Nov 02, 2012 7.129 7.152 7.049 7.109 26,700,882 +0.02(+0.28%)
Nov 01, 2012 7.016 7.089 6.970 7.089 51,505,532 +0.06(+0.85%)
Oct 31, 2012 7.162 7.192 6.993 7.029 48,734,824 -0.39(-5.31%)
Oct 26, 2012 7.516 7.424 7.424 7.424 32,409,280 +0.07(+0.90%)
Oct 25, 2012 7.414 7.434 7.318 7.357 19,538,518 +0.09(+1.28%)
Oct 24, 2012 7.331 7.377 7.265 7.265 26,489,436 -0.02(-0.32%)
Oct 23, 2012 7.407 7.410 7.248 7.288 34,801,184 -0.27(-3.55%)
Oct 19, 2012 7.637 7.637 7.536 7.556 27,094,974 -0.07(-0.91%)
Oct 18, 2012 7.566 7.676 7.543 7.626 29,405,798 -0.03(-0.35%)
Oct 17, 2012 7.672 7.729 7.623 7.652 29,325,586 -0.02(-0.22%)
Oct 16, 2012 7.699 7.808 7.603 7.669 31,430,622 -0.00(-0.04%)
Oct 15, 2012 7.609 7.695 7.553 7.672 23,201,462 +0.15(+1.94%)
Oct 12, 2012 7.536 7.652 7.500 7.526 16,124,734 -0.04(-0.48%)
Oct 11, 2012 7.526 7.626 7.483 7.563 29,245,820 +0.11(+1.51%)
Oct 10, 2012 7.533 7.536 7.424 7.450 23,240,412 -0.06(-0.75%)
Oct 09, 2012 7.569 7.583 7.473 7.507 22,159,744 -0.08(-1.05%)
Oct 08, 2012 7.493 7.616 7.457 7.586 29,502,568 +0.04(+0.57%)
Oct 05, 2012 7.689 7.719 7.513 7.543 28,281,684 -0.10(-1.26%)
Oct 04, 2012 7.589 7.682 7.477 7.639 34,696,640 +0.07(+0.92%)
Oct 03, 2012 7.692 7.692 7.540 7.569 38,845,508 -0.10(-1.34%)
Oct 02, 2012 7.692 7.719 7.566 7.672 33,801,300 +0.02(+0.30%)
Oct 01, 2012 7.619 7.742 7.609 7.649 41,500,452 +0.05(+0.63%)
Sep 28, 2012 7.629 7.667 7.513 7.601 39,837,488 -0.12(-1.52%)
Sep 27, 2012 7.725 7.769 7.657 7.719 33,466,004 +0.06(+0.78%)
Sep 26, 2012 7.609 7.692 7.565 7.659 49,498,548 +0.03(+0.43%)
Sep 25, 2012 7.748 7.805 7.613 7.626 43,835,232 -0.08(-1.07%)
Sep 24, 2012 7.709 7.742 7.629 7.709 32,874,368 +0.01(+0.09%)
Sep 21, 2012 7.788 7.821 7.692 7.702 40,355,220 -0.06(-0.77%)
Sep 20, 2012 7.656 7.850 7.566 7.762 53,916,096 +0.07(+0.90%)
Sep 19, 2012 7.858 7.904 7.676 7.692 49,253,132 -0.22(-2.81%)
Sep 18, 2012 7.914 7.971 7.835 7.914 36,730,816 +0.01(+0.13%)
Sep 17, 2012 7.971 8.087 7.864 7.904 39,895,984 -0.11(-1.36%)
Sep 14, 2012 7.891 8.227 7.888 8.014 86,286,672 +0.21(+2.72%)
Sep 13, 2012 7.500 7.840 7.450 7.801 55,615,416 +0.35(+4.76%)
Sep 12, 2012 7.470 7.516 7.371 7.447 29,562,780 +0.05(+0.72%)
Sep 11, 2012 7.248 7.422 7.230 7.394 30,403,760 +0.19(+2.62%)
Sep 10, 2012 7.248 7.304 7.180 7.205 27,851,170 -0.13(-1.76%)
Sep 07, 2012 7.165 7.381 7.135 7.334 28,471,770 +0.23(+3.22%)
Sep 06, 2012 6.956 7.149 6.923 7.106 32,010,382 +0.20(+2.93%)
Sep 05, 2012 6.887 6.943 6.794 6.903 26,323,960 +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.