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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2012 10.32 10.36 10.03 10.11 45,791,196 -0.06(-0.59%)
Jan 30, 2012 10.09 10.20 9.998 10.17 33,956,252 -0.13(-1.22%)
Jan 27, 2012 10.33 10.36 10.20 10.30 40,872,128 -0.03(-0.32%)
Jan 26, 2012 10.64 10.68 10.28 10.33 55,004,724 -0.20(-1.89%)
Jan 25, 2012 10.44 10.56 10.18 10.53 45,876,912 +0.09(+0.82%)
Jan 24, 2012 10.32 10.63 10.21 10.44 73,324,832 +0.15(+1.45%)
Jan 23, 2012 9.888 10.51 9.875 10.30 96,357,992 +0.42(+4.29%)
Jan 20, 2012 9.842 9.912 9.753 9.872 46,859,056 -0.05(-0.47%)
Jan 19, 2012 9.895 10.02 9.878 9.918 44,359,228 -0.01(-0.10%)
Jan 18, 2012 9.716 9.948 9.700 9.928 71,155,400 +0.34(+3.54%)
Jan 17, 2012 9.673 9.763 9.494 9.589 49,976,128 +0.20(+2.13%)
Jan 13, 2012 9.249 9.445 9.193 9.389 76,386,440 +0.05(+0.53%)
Jan 12, 2012 9.187 9.478 9.170 9.339 76,122,104 +0.20(+2.17%)
Jan 11, 2012 9.024 9.203 9.005 9.140 30,451,878 +0.05(+0.58%)
Jan 10, 2012 9.048 9.167 9.021 9.087 51,250,872 +0.19(+2.12%)
Jan 09, 2012 8.634 8.928 8.584 8.899 78,684,320 +0.39(+4.63%)
Jan 06, 2012 8.690 8.690 8.488 8.505 25,776,378 -0.14(-1.61%)
Jan 05, 2012 8.710 8.730 8.564 8.644 25,883,272 -0.12(-1.32%)
Jan 04, 2012 8.577 8.799 8.577 8.760 37,310,060 +0.60(+7.38%)
Dec 30, 2011 8.062 8.200 8.060 8.157 20,850,460 +0.08(+1.02%)
Dec 29, 2011 8.033 8.134 7.895 8.075 36,241,748 +0.04(+0.45%)
Dec 28, 2011 8.272 8.295 7.980 8.039 40,590,560 -0.33(-3.92%)
Dec 27, 2011 8.417 8.456 8.338 8.367 20,511,604 -0.08(-0.97%)
Dec 23, 2011 8.466 8.476 8.366 8.449 19,616,654 +0.17(+2.10%)
Dec 21, 2011 8.223 8.308 8.092 8.276 34,794,180 -0.02(-0.20%)
Dec 20, 2011 8.177 8.387 8.154 8.292 43,801,288 +0.40(+5.12%)
Dec 19, 2011 8.098 8.105 7.849 7.888 33,783,464 -0.15(-1.88%)
Dec 16, 2011 8.187 8.197 8.019 8.039 51,041,516 -0.06(-0.73%)
Dec 15, 2011 8.456 8.469 8.059 8.098 44,327,864 -0.05(-0.64%)
Dec 14, 2011 8.335 8.381 8.102 8.151 48,335,684 -0.28(-3.27%)
Dec 13, 2011 8.617 8.752 8.341 8.427 52,893,800 -0.17(-2.02%)
Dec 12, 2011 8.758 8.758 8.453 8.601 54,788,808 -0.39(-4.31%)
Dec 09, 2011 8.797 9.060 8.768 8.988 30,752,558 +0.25(+2.85%)
Dec 08, 2011 9.152 9.168 8.656 8.738 58,711,432 -0.51(-5.47%)
Dec 07, 2011 9.198 9.316 9.132 9.244 41,007,920 +0.02(+0.21%)
Dec 06, 2011 9.224 9.313 9.159 9.224 36,318,676 -0.06(-0.60%)
Dec 05, 2011 9.201 9.336 9.168 9.280 50,161,180 +0.24(+2.65%)
Dec 02, 2011 9.083 9.109 8.965 9.040 45,222,280 +0.08(+0.88%)
Dec 01, 2011 8.896 9.080 8.889 8.962 46,219,008 +0.10(+1.15%)
Nov 30, 2011 8.817 8.883 8.466 8.860 58,998,272 +0.51(+6.05%)
Nov 29, 2011 8.331 8.582 8.299 8.354 42,986,180 -0.04(-0.43%)
Nov 28, 2011 8.282 8.404 8.243 8.390 35,114,896 +0.38(+4.71%)
Nov 25, 2011 8.118 8.230 7.983 8.013 23,769,922 -0.19(-2.32%)
Nov 23, 2011 8.364 8.364 8.174 8.203 37,780,448 -0.30(-3.51%)
Nov 22, 2011 8.541 8.650 8.430 8.502 30,964,846 -0.10(-1.15%)
Nov 21, 2011 8.591 8.662 8.361 8.601 42,540,624 -0.15(-1.69%)
Nov 18, 2011 8.745 8.791 8.620 8.748 42,937,124 +0.08(+0.91%)
Nov 17, 2011 8.925 9.014 8.584 8.669 51,516,948 -0.25(-2.80%)
Nov 16, 2011 8.778 9.057 8.735 8.919 46,182,028 +0.04(+0.44%)
Nov 15, 2011 8.794 8.975 8.755 8.880 35,973,432 +0.02(+0.19%)
Nov 14, 2011 8.929 8.942 8.745 8.863 34,036,764 -0.09(-0.99%)
Nov 11, 2011 8.926 9.047 8.867 8.952 35,101,036 +0.21(+2.46%)
Nov 10, 2011 8.815 8.858 8.630 8.737 48,272,244 +0.16(+1.86%)
Nov 09, 2011 8.923 8.939 8.542 8.578 66,527,340 -0.68(-7.38%)
Nov 08, 2011 9.304 9.310 9.118 9.261 43,843,200 +0.05(+0.53%)
Nov 07, 2011 8.965 9.261 8.965 9.213 62,374,688 +0.25(+2.76%)
Nov 04, 2011 8.906 8.985 8.747 8.965 40,472,716 +0.09(+1.03%)
Nov 03, 2011 8.832 8.906 8.695 8.874 41,440,196 +0.15(+1.68%)
Nov 02, 2011 8.695 8.850 8.571 8.727 39,557,468 +0.21(+2.41%)
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.