Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
Sep 04, 2012 6.968 6.983 6.827 6.850 28,728,908 -0.16(-2.22%)
Aug 31, 2012 7.043 7.096 6.983 7.006 33,581,536 -0.01(-0.19%)
Aug 30, 2012 7.053 7.089 6.966 7.019 36,777,124 -0.06(-0.80%)
Aug 29, 2012 7.152 7.172 7.043 7.076 25,082,710 -0.11(-1.48%)
Aug 27, 2012 7.135 7.235 7.106 7.182 18,543,796 -0.02(-0.28%)
Aug 24, 2012 7.215 7.294 7.115 7.202 32,017,984 +0.00(+0.00%)
Aug 23, 2012 7.308 7.328 7.172 7.202 31,532,914 -0.13(-1.76%)
Aug 22, 2012 7.271 7.351 7.208 7.331 38,034,200 +0.07(+1.00%)
Aug 21, 2012 7.473 7.500 7.231 7.258 41,613,460 -0.16(-2.14%)
Aug 20, 2012 7.410 7.434 7.324 7.417 29,005,286 +0.03(+0.45%)
Aug 17, 2012 7.357 7.417 7.318 7.384 32,489,732 +0.02(+0.22%)
Aug 16, 2012 7.304 7.391 7.251 7.367 38,295,972 +0.16(+2.25%)
Aug 15, 2012 7.178 7.251 7.145 7.205 32,978,126 +0.02(+0.32%)
Aug 14, 2012 7.284 7.311 7.135 7.182 35,691,176 -0.07(-0.96%)
Aug 13, 2012 7.258 7.288 7.142 7.251 39,362,160 -0.03(-0.45%)
Aug 10, 2012 7.165 7.291 7.112 7.284 29,489,692 +0.06(+0.78%)
Aug 09, 2012 7.195 7.265 7.137 7.228 45,720,736 -0.02(-0.27%)
Aug 08, 2012 7.009 7.281 6.996 7.248 67,995,304 +0.33(+4.79%)
Aug 07, 2012 6.806 7.029 6.787 6.917 67,249,352 +0.14(+2.10%)
Aug 06, 2012 6.436 6.864 6.429 6.774 76,606,048 +0.04(+0.54%)
Aug 03, 2012 6.678 6.867 6.678 6.738 57,974,608 +0.21(+3.15%)
Aug 02, 2012 6.545 6.685 6.486 6.532 50,907,724 -0.09(-1.40%)
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.