Skip to main content

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

14.15 -0.15 (-1.05%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.644 6.677 6.347 6.403 68,544,488 -0.27(-4.06%)
Jul 30, 2012 6.651 6.693 6.494 6.674 48,004,228 -0.00(-0.05%)
Jul 27, 2012 6.448 6.687 6.409 6.677 49,241,424 +0.30(+4.71%)
Jul 26, 2012 6.331 6.416 6.246 6.377 37,924,952 +0.17(+2.79%)
Jul 25, 2012 6.194 6.292 6.116 6.204 29,899,012 +0.06(+1.01%)
Jul 24, 2012 6.246 6.276 6.064 6.142 29,349,150 -0.07(-1.10%)
Jul 23, 2012 6.142 6.250 6.044 6.210 37,250,428 -0.18(-2.76%)
Jul 20, 2012 6.455 6.497 6.331 6.386 37,601,224 -0.18(-2.68%)
Jul 19, 2012 6.439 6.585 6.419 6.563 43,603,524 +0.17(+2.65%)
Jul 18, 2012 6.347 6.406 6.311 6.393 42,957,628 +0.01(+0.10%)
Jul 17, 2012 6.435 6.452 6.305 6.386 55,060,344 -0.02(-0.25%)
Jul 16, 2012 6.501 6.545 6.302 6.403 56,662,188 -0.06(-0.96%)
Jul 13, 2012 6.403 6.504 6.386 6.465 62,632,368 +0.36(+5.82%)
Jul 12, 2012 5.979 6.152 5.907 6.109 42,298,428 +0.01(+0.11%)
Jul 11, 2012 6.037 6.238 6.037 6.103 41,266,304 +0.01(+0.16%)
Jul 10, 2012 6.295 6.318 6.044 6.093 41,964,928 -0.13(-2.15%)
Jul 09, 2012 6.321 6.321 6.148 6.227 38,898,696 -0.13(-2.10%)
Jul 06, 2012 6.426 6.432 6.295 6.360 36,726,904 -0.15(-2.26%)
Jul 05, 2012 6.386 6.582 6.344 6.507 50,871,500 +0.09(+1.42%)
Jul 03, 2012 6.272 6.439 6.246 6.416 37,296,208 +0.20(+3.15%)
Jul 02, 2012 6.139 6.243 6.080 6.220 36,307,424 +0.10(+1.60%)
Jun 29, 2012 6.002 6.122 5.972 6.122 52,245,764 +0.36(+6.23%)
Jun 28, 2012 5.669 5.812 5.633 5.764 32,481,498 +0.01(+0.17%)
Jun 27, 2012 5.835 5.874 5.682 5.754 47,629,712 -0.08(-1.40%)
Jun 26, 2012 5.829 5.894 5.744 5.835 58,885,752 +0.02(+0.28%)
Jun 25, 2012 6.073 6.129 5.790 5.819 94,108,256 -0.57(-8.98%)
Jun 22, 2012 6.442 6.448 6.263 6.393 55,290,660 +0.01(+0.20%)
Jun 21, 2012 6.647 6.677 6.370 6.380 55,984,720 -0.30(-4.45%)
Jun 20, 2012 6.641 6.765 6.533 6.677 69,016,704 +0.07(+0.99%)
Jun 19, 2012 6.302 6.677 6.279 6.612 77,634,720 +0.41(+6.68%)
Jun 18, 2012 6.051 6.220 6.008 6.197 40,514,172 +0.16(+2.65%)
Jun 15, 2012 6.046 6.057 5.923 6.037 47,438,408 +0.05(+0.87%)
Jun 14, 2012 6.103 6.116 5.930 5.985 72,780,040 -0.16(-2.55%)
Jun 13, 2012 6.103 6.223 6.067 6.142 35,383,496 +0.05(+0.86%)
Jun 12, 2012 6.142 6.161 6.041 6.090 72,915,840 +0.01(+0.16%)
Jun 11, 2012 6.426 6.458 6.067 6.080 76,607,328 -0.28(-4.46%)
Jun 08, 2012 6.390 6.442 6.253 6.364 65,039,900 -0.19(-2.89%)
Jun 07, 2012 6.641 6.719 6.524 6.553 48,481,224 +0.06(+0.95%)
Jun 06, 2012 6.432 6.550 6.409 6.491 49,607,180 +0.10(+1.63%)
Jun 05, 2012 6.432 6.517 6.338 6.386 40,770,184 +0.07(+1.08%)
Jun 04, 2012 6.272 6.429 6.243 6.318 49,727,148 +0.07(+1.10%)
Jun 01, 2012 6.165 6.370 6.165 6.250 39,766,776 -0.13(-2.04%)
May 31, 2012 6.250 6.390 6.096 6.380 55,435,136 +0.14(+2.25%)
May 30, 2012 6.311 6.325 6.214 6.240 34,315,840 -0.21(-3.29%)
May 29, 2012 6.501 6.550 6.377 6.452 39,061,308 +0.12(+1.96%)
May 25, 2012 6.354 6.478 6.295 6.328 46,825,568 +0.05(+0.78%)
May 24, 2012 6.447 6.452 6.188 6.279 57,318,132 -0.14(-2.14%)
May 23, 2012 6.422 6.435 6.250 6.416 55,220,232 -0.07(-1.01%)
May 22, 2012 6.706 6.804 6.419 6.481 61,513,632 -0.26(-3.87%)
May 21, 2012 6.455 6.755 6.432 6.742 61,796,988 +0.34(+5.30%)
May 18, 2012 6.298 6.442 6.285 6.403 48,719,840 +0.12(+1.97%)
May 17, 2012 6.429 6.501 6.269 6.279 46,327,112 -0.22(-3.31%)
May 16, 2012 6.696 6.696 6.422 6.494 77,415,752 +0.18(+2.89%)
May 15, 2012 6.540 6.612 6.298 6.311 48,462,192 -0.22(-3.30%)
May 14, 2012 6.546 6.634 6.507 6.527 43,783,004 -0.23(-3.35%)
May 11, 2012 6.779 6.953 6.737 6.753 32,334,160 -0.17(-2.47%)
May 10, 2012 6.986 7.050 6.899 6.924 42,310,032 +0.02(+0.28%)
May 09, 2012 6.831 6.957 6.785 6.905 53,029,200 -0.11(-1.57%)
May 08, 2012 7.102 7.115 6.947 7.015 50,311,532 -0.23(-3.17%)
May 07, 2012 7.163 7.260 6.995 7.244 55,594,240 +0.09(+1.22%)
May 04, 2012 7.487 7.496 7.073 7.157 82,568,704 -0.37(-4.94%)
May 03, 2012 7.713 7.726 7.440 7.529 46,773,936 -0.18(-2.35%)
May 02, 2012 7.635 7.764 7.609 7.710 47,192,224 +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.