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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.539 6.685 6.378 6.675 52,984,808 +0.15(+2.25%)
May 30, 2012 6.603 6.618 6.501 6.528 32,799,020 -0.22(-3.29%)
May 29, 2012 6.801 6.852 6.672 6.750 37,334,732 +0.13(+1.96%)
May 25, 2012 6.648 6.777 6.586 6.620 44,755,796 +0.05(+0.78%)
May 24, 2012 6.745 6.750 6.474 6.569 54,784,572 -0.14(-2.14%)
May 23, 2012 6.719 6.733 6.539 6.713 52,779,404 -0.07(-1.01%)
May 22, 2012 7.016 7.119 6.716 6.781 58,794,624 -0.27(-3.87%)
May 21, 2012 6.754 7.067 6.730 7.054 59,065,456 +0.35(+5.30%)
May 18, 2012 6.590 6.740 6.576 6.699 46,566,340 +0.13(+1.97%)
May 17, 2012 6.726 6.801 6.559 6.569 44,279,372 -0.23(-3.31%)
May 16, 2012 7.006 7.006 6.719 6.794 73,993,840 +0.19(+2.89%)
May 15, 2012 6.842 6.917 6.590 6.603 46,320,076 -0.23(-3.30%)
May 14, 2012 6.849 6.941 6.808 6.829 41,847,720 -0.24(-3.35%)
May 11, 2012 7.092 7.275 7.049 7.065 30,904,930 -0.18(-2.47%)
May 10, 2012 7.309 7.376 7.218 7.245 40,439,848 +0.02(+0.28%)
May 09, 2012 7.147 7.278 7.099 7.224 50,685,212 -0.11(-1.57%)
May 08, 2012 7.431 7.444 7.268 7.339 48,087,668 -0.24(-3.17%)
May 07, 2012 7.495 7.596 7.319 7.579 53,136,868 +0.09(+1.22%)
May 04, 2012 7.833 7.843 7.400 7.488 78,919,008 -0.39(-4.94%)
May 03, 2012 8.069 8.083 7.784 7.877 44,706,440 -0.19(-2.35%)
May 02, 2012 7.988 8.124 7.961 8.066 45,106,240 +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.