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 (%)
Dec 31, 2012 6.270 6.459 6.201 6.453 42,900,832 +0.13(+2.10%)
Dec 28, 2012 6.300 6.378 6.264 6.320 36,898,824 -0.06(-0.99%)
Dec 27, 2012 6.416 6.443 6.264 6.383 51,764,796 -0.13(-1.93%)
Dec 26, 2012 6.648 6.714 6.489 6.509 32,607,460 -0.05(-0.76%)
Dec 24, 2012 6.572 6.608 6.519 6.559 13,003,707 -0.06(-0.90%)
Dec 21, 2012 6.579 6.658 6.562 6.618 46,894,484 -0.20(-2.96%)
Dec 20, 2012 6.673 6.837 6.671 6.821 59,949,644 +0.13(+1.98%)
Dec 19, 2012 6.632 6.767 6.608 6.688 82,644,184 +0.22(+3.33%)
Dec 18, 2012 6.396 6.499 6.380 6.473 49,218,512 +0.03(+0.51%)
Dec 17, 2012 6.363 6.454 6.347 6.439 42,849,112 -0.03(-0.41%)
Dec 14, 2012 6.390 6.529 6.357 6.466 58,987,760 +0.22(+3.50%)
Dec 13, 2012 6.333 6.376 6.217 6.247 54,645,300 -0.15(-2.28%)
Dec 12, 2012 6.393 6.429 6.325 6.393 35,795,056 -0.02(-0.26%)
Dec 11, 2012 6.396 6.448 6.376 6.410 51,545,864 +0.08(+1.20%)
Dec 10, 2012 6.224 6.353 6.191 6.333 36,245,684 +0.12(+1.95%)
Dec 07, 2012 6.131 6.244 6.098 6.212 36,344,044 +0.12(+1.99%)
Dec 06, 2012 6.095 6.131 6.045 6.091 29,330,924 +0.00(+0.05%)
Dec 05, 2012 6.015 6.128 5.995 6.088 40,092,640 +0.11(+1.89%)
Dec 04, 2012 6.058 6.113 5.942 5.975 36,755,312 +0.02(+0.33%)
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%)
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.