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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2012 6.350 6.492 6.194 6.482 54,558,724 +0.14(+2.25%)
May 30, 2012 6.413 6.427 6.313 6.340 33,773,320 -0.22(-3.29%)
May 29, 2012 6.605 6.655 6.479 6.555 38,443,760 +0.13(+1.96%)
May 25, 2012 6.456 6.582 6.396 6.429 46,085,272 +0.05(+0.78%)
May 24, 2012 6.550 6.555 6.287 6.380 56,411,952 -0.14(-2.14%)
May 23, 2012 6.526 6.539 6.350 6.519 54,347,220 -0.07(-1.01%)
May 22, 2012 6.814 6.913 6.522 6.585 60,541,120 -0.27(-3.87%)
May 21, 2012 6.559 6.864 6.535 6.850 60,820,000 +0.34(+5.30%)
May 18, 2012 6.400 6.545 6.386 6.506 47,949,596 +0.13(+1.97%)
May 17, 2012 6.532 6.605 6.370 6.380 45,594,696 -0.22(-3.31%)
May 16, 2012 6.804 6.804 6.526 6.598 76,191,832 +0.19(+2.89%)
May 15, 2012 6.645 6.718 6.400 6.413 47,696,020 -0.22(-3.30%)
May 14, 2012 6.651 6.741 6.612 6.632 43,090,812 -0.23(-3.35%)
May 11, 2012 6.888 7.065 6.845 6.862 31,822,962 -0.17(-2.47%)
May 10, 2012 7.098 7.164 7.009 7.036 41,641,120 +0.02(+0.28%)
May 09, 2012 6.940 7.068 6.894 7.016 52,190,820 -0.11(-1.57%)
May 08, 2012 7.216 7.229 7.059 7.128 49,516,116 -0.23(-3.17%)
May 07, 2012 7.279 7.377 7.108 7.361 54,715,304 +0.09(+1.22%)
May 04, 2012 7.607 7.617 7.187 7.272 81,263,304 -0.38(-4.94%)
May 03, 2012 7.837 7.850 7.559 7.650 46,034,448 -0.18(-2.35%)
May 02, 2012 7.758 7.889 7.732 7.833 46,446,124 +0.02(+0.25%)
May 01, 2012 7.702 7.899 7.669 7.814 27,883,350 +0.08(+1.08%)
Apr 30, 2012 7.709 7.758 7.673 7.730 29,739,816 -0.04(-0.53%)
Apr 27, 2012 7.709 7.781 7.636 7.771 41,091,228 +0.01(+0.17%)
Apr 26, 2012 7.600 7.789 7.590 7.758 36,662,072 +0.08(+1.07%)
Apr 25, 2012 7.840 7.866 7.558 7.676 36,177,092 -0.05(-0.64%)
Apr 24, 2012 7.778 7.794 7.682 7.725 20,642,774 +0.01(+0.08%)
Apr 23, 2012 7.679 7.748 7.636 7.718 39,075,288 -0.16(-2.00%)
Apr 20, 2012 7.870 7.971 7.850 7.876 31,898,216 +0.05(+0.67%)
Apr 19, 2012 7.912 7.971 7.764 7.824 35,376,288 -0.15(-1.93%)
Apr 18, 2012 7.820 8.014 7.801 7.978 38,866,532 +0.02(+0.21%)
Apr 17, 2012 7.975 8.027 7.906 7.961 30,445,496 +0.00(+0.04%)
Apr 16, 2012 8.122 8.129 7.922 7.958 32,062,922 -0.09(-1.06%)
Apr 13, 2012 8.221 8.224 8.011 8.043 33,646,716 -0.21(-2.51%)
Apr 12, 2012 8.060 8.280 8.039 8.250 35,782,204 +0.24(+2.95%)
Apr 11, 2012 8.063 8.073 7.942 8.014 53,434,872 +0.04(+0.54%)
Apr 10, 2012 8.126 8.175 7.906 7.971 40,037,460 -0.21(-2.53%)
Apr 09, 2012 8.175 8.231 8.083 8.178 26,906,534 -0.13(-1.54%)
Apr 05, 2012 8.237 8.382 8.188 8.306 26,009,520 +0.05(+0.56%)
Apr 04, 2012 8.283 8.392 8.234 8.260 36,835,128 -0.26(-3.08%)
Apr 03, 2012 8.694 8.726 8.441 8.523 37,025,324 -0.21(-2.44%)
Apr 02, 2012 8.634 8.822 8.608 8.736 33,776,192 +0.02(+0.19%)
Mar 30, 2012 8.664 8.746 8.615 8.720 28,090,474 +0.05(+0.57%)
Mar 29, 2012 8.523 8.694 8.520 8.671 34,919,300 -0.03(-0.38%)
Mar 28, 2012 8.818 8.818 8.552 8.703 46,471,704 -0.18(-2.07%)
Mar 27, 2012 8.996 9.012 8.854 8.887 30,917,708 -0.13(-1.46%)
Mar 26, 2012 8.963 9.055 8.920 9.019 31,717,958 +0.17(+1.89%)
Mar 23, 2012 8.799 8.910 8.766 8.851 35,244,660 +0.10(+1.09%)
Mar 22, 2012 8.851 8.851 8.690 8.756 45,258,380 -0.18(-2.02%)
Mar 21, 2012 8.986 9.002 8.854 8.936 30,950,898 -0.04(-0.48%)
Mar 20, 2012 8.936 8.999 8.881 8.979 37,403,468 -0.13(-1.40%)
Mar 19, 2012 9.051 9.218 9.025 9.107 32,309,654 +0.02(+0.18%)
Mar 16, 2012 8.956 9.136 8.950 9.090 38,299,960 -0.04(-0.47%)
Mar 15, 2012 9.352 9.381 9.064 9.133 48,653,888 -0.13(-1.45%)
Mar 14, 2012 9.349 9.437 9.244 9.267 57,134,860 -0.01(-0.14%)
Mar 13, 2012 8.973 9.280 8.924 9.280 43,651,652 +0.32(+3.61%)
Mar 12, 2012 8.999 9.038 8.862 8.956 41,975,796 -0.17(-1.90%)
Mar 09, 2012 9.238 9.283 9.100 9.130 36,458,764 -0.19(-2.07%)
Mar 08, 2012 9.375 9.414 9.248 9.322 32,945,616 +0.07(+0.78%)
Mar 07, 2012 9.221 9.293 9.146 9.251 35,634,280 -0.01(-0.07%)
Mar 06, 2012 9.375 9.378 9.120 9.257 53,261,460 -0.42(-4.39%)
Mar 05, 2012 9.966 9.983 9.659 9.682 41,101,828 -0.29(-2.95%)
Mar 02, 2012 9.927 10.02 9.859 9.976 29,128,324 +0.02(+0.23%)
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.