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 )

14.46 -0.19 (-1.26%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 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 (%)
Jul 31, 2012 6.635 6.668 6.339 6.394 68,639,400 -0.27(-4.06%)
Jul 30, 2012 6.642 6.684 6.485 6.664 48,070,700 -0.00(-0.05%)
Jul 27, 2012 6.440 6.677 6.400 6.668 49,309,608 +0.30(+4.71%)
Jul 26, 2012 6.322 6.407 6.238 6.368 37,977,468 +0.17(+2.79%)
Jul 25, 2012 6.185 6.283 6.107 6.195 29,940,412 +0.06(+1.01%)
Jul 24, 2012 6.238 6.267 6.055 6.133 29,389,790 -0.07(-1.10%)
Jul 23, 2012 6.133 6.241 6.036 6.202 37,302,008 -0.18(-2.76%)
Jul 20, 2012 6.446 6.488 6.322 6.378 37,653,288 -0.18(-2.68%)
Jul 19, 2012 6.430 6.576 6.410 6.554 43,663,904 +0.17(+2.65%)
Jul 18, 2012 6.339 6.397 6.303 6.384 43,017,112 +0.01(+0.10%)
Jul 17, 2012 6.427 6.443 6.296 6.378 55,136,584 -0.02(-0.25%)
Jul 16, 2012 6.492 6.536 6.293 6.394 56,740,648 -0.06(-0.96%)
Jul 13, 2012 6.394 6.495 6.378 6.456 62,719,096 +0.36(+5.82%)
Jul 12, 2012 5.971 6.143 5.899 6.101 42,357,000 +0.01(+0.11%)
Jul 11, 2012 6.029 6.229 6.029 6.094 41,323,444 +0.01(+0.16%)
Jul 10, 2012 6.286 6.309 6.036 6.085 42,023,036 -0.13(-2.15%)
Jul 09, 2012 6.313 6.313 6.140 6.218 38,952,560 -0.13(-2.10%)
Jul 06, 2012 6.417 6.423 6.286 6.352 36,777,760 -0.15(-2.26%)
Jul 05, 2012 6.378 6.573 6.335 6.498 50,941,940 +0.09(+1.42%)
Jul 03, 2012 6.264 6.430 6.238 6.407 37,347,852 +0.20(+3.15%)
Jul 02, 2012 6.130 6.234 6.071 6.212 36,357,696 +0.10(+1.60%)
Jun 29, 2012 5.993 6.114 5.964 6.114 52,318,112 +0.36(+6.23%)
Jun 28, 2012 5.661 5.804 5.625 5.756 32,526,476 +0.01(+0.17%)
Jun 27, 2012 5.827 5.866 5.674 5.746 47,695,664 -0.08(-1.40%)
Jun 26, 2012 5.821 5.886 5.736 5.827 58,967,292 +0.02(+0.28%)
Jun 25, 2012 6.065 6.120 5.782 5.811 94,238,560 -0.57(-8.98%)
Jun 22, 2012 6.433 6.440 6.254 6.384 55,367,220 +0.01(+0.20%)
Jun 21, 2012 6.638 6.668 6.361 6.371 56,062,240 -0.30(-4.45%)
Jun 20, 2012 6.632 6.756 6.524 6.668 69,112,272 +0.07(+0.99%)
Jun 19, 2012 6.293 6.668 6.270 6.602 77,742,216 +0.41(+6.68%)
Jun 18, 2012 6.042 6.212 6.000 6.189 40,570,272 +0.16(+2.65%)
Jun 15, 2012 6.037 6.049 5.915 6.029 47,504,096 +0.05(+0.87%)
Jun 14, 2012 6.094 6.107 5.922 5.977 72,880,816 -0.16(-2.55%)
Jun 13, 2012 6.094 6.215 6.058 6.133 35,432,488 +0.05(+0.86%)
Jun 12, 2012 6.133 6.153 6.032 6.081 73,016,800 +0.01(+0.16%)
Jun 11, 2012 6.417 6.449 6.058 6.071 76,713,408 -0.28(-4.46%)
Jun 08, 2012 6.381 6.433 6.244 6.355 65,129,960 -0.19(-2.89%)
Jun 07, 2012 6.632 6.710 6.514 6.544 48,548,356 +0.06(+0.95%)
Jun 06, 2012 6.423 6.541 6.400 6.482 49,675,872 +0.10(+1.63%)
Jun 05, 2012 6.423 6.508 6.329 6.378 40,826,640 +0.07(+1.08%)
Jun 04, 2012 6.264 6.420 6.234 6.309 49,796,004 +0.07(+1.10%)
Jun 01, 2012 6.156 6.361 6.156 6.241 39,821,840 -0.13(-2.04%)
May 31, 2012 6.241 6.381 6.088 6.371 55,511,896 +0.14(+2.25%)
May 30, 2012 6.303 6.316 6.205 6.231 34,363,356 -0.21(-3.29%)
May 29, 2012 6.492 6.541 6.368 6.443 39,115,396 +0.12(+1.96%)
May 25, 2012 6.345 6.469 6.286 6.319 46,890,408 +0.05(+0.78%)
May 24, 2012 6.438 6.443 6.179 6.270 57,397,500 -0.14(-2.14%)
May 23, 2012 6.413 6.427 6.241 6.407 55,296,696 -0.07(-1.01%)
May 22, 2012 6.697 6.795 6.410 6.472 61,598,808 -0.26(-3.87%)
May 21, 2012 6.446 6.746 6.423 6.733 61,882,560 +0.34(+5.30%)
May 18, 2012 6.290 6.433 6.277 6.394 48,787,304 +0.12(+1.97%)
May 17, 2012 6.420 6.492 6.260 6.270 46,391,260 -0.21(-3.31%)
May 16, 2012 6.687 6.687 6.413 6.485 77,522,944 +0.18(+2.89%)
May 15, 2012 6.531 6.602 6.290 6.303 48,529,296 -0.21(-3.30%)
May 14, 2012 6.537 6.625 6.498 6.518 43,843,632 -0.22(-3.29%)
May 11, 2012 6.765 6.939 6.723 6.740 32,399,260 -0.17(-2.47%)
May 10, 2012 6.972 7.036 6.885 6.910 42,395,220 +0.02(+0.28%)
May 09, 2012 6.817 6.943 6.772 6.891 53,135,968 -0.11(-1.57%)
May 08, 2012 7.088 7.101 6.933 7.001 50,412,828 -0.23(-3.17%)
May 07, 2012 7.149 7.246 6.981 7.230 55,706,172 +0.09(+1.22%)
May 04, 2012 7.472 7.481 7.059 7.143 82,734,944 -0.37(-4.94%)
May 03, 2012 7.697 7.710 7.425 7.513 46,868,108 -0.18(-2.35%)
May 02, 2012 7.620 7.749 7.594 7.694 47,287,240 +0.02(+0.25%)
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.