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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 30, 2012 8.772 8.855 8.722 8.829 27,744,610 +0.05(+0.57%)
Mar 29, 2012 8.629 8.802 8.626 8.779 34,489,356 -0.03(-0.38%)
Mar 28, 2012 8.928 8.928 8.659 8.812 45,899,520 -0.19(-2.07%)
Mar 27, 2012 9.108 9.124 8.965 8.998 30,537,032 -0.13(-1.46%)
Mar 26, 2012 9.074 9.168 9.031 9.131 31,327,430 +0.17(+1.89%)
Mar 23, 2012 8.908 9.021 8.875 8.961 34,810,708 +0.10(+1.09%)
Mar 22, 2012 8.961 8.961 8.799 8.865 44,701,136 -0.18(-2.02%)
Mar 21, 2012 9.098 9.114 8.965 9.048 30,569,816 -0.04(-0.48%)
Mar 20, 2012 9.048 9.111 8.991 9.091 36,942,936 -0.13(-1.40%)
Mar 19, 2012 9.164 9.333 9.138 9.220 31,911,844 +0.02(+0.18%)
Mar 16, 2012 9.068 9.250 9.061 9.204 37,828,392 -0.04(-0.47%)
Mar 15, 2012 9.468 9.498 9.177 9.247 48,054,836 -0.14(-1.45%)
Mar 14, 2012 9.465 9.555 9.359 9.382 56,431,392 -0.01(-0.14%)
Mar 13, 2012 9.085 9.396 9.035 9.396 43,114,192 +0.33(+3.61%)
Mar 12, 2012 9.111 9.151 8.972 9.068 41,458,968 -0.18(-1.90%)
Mar 09, 2012 9.353 9.399 9.214 9.243 36,009,864 -0.20(-2.07%)
Mar 08, 2012 9.492 9.531 9.363 9.439 32,539,974 +0.07(+0.78%)
Mar 07, 2012 9.336 9.409 9.260 9.366 35,195,532 -0.01(-0.07%)
Mar 06, 2012 9.492 9.495 9.234 9.373 52,605,680 -0.43(-4.39%)
Mar 05, 2012 10.09 10.11 9.780 9.803 40,595,764 -0.30(-2.95%)
Mar 02, 2012 10.05 10.14 9.982 10.10 28,769,682 +0.02(+0.23%)
Mar 01, 2012 9.912 10.09 9.902 10.08 33,894,824 +0.20(+2.04%)
Feb 29, 2012 9.965 10.10 9.793 9.876 51,558,780 -0.18(-1.78%)
Feb 28, 2012 9.991 10.11 9.912 10.05 42,168,068 +0.15(+1.47%)
Feb 27, 2012 10.04 10.08 9.839 9.909 49,313,424 -0.05(-0.47%)
Feb 24, 2012 9.885 10.09 9.879 9.955 43,392,440 +0.16(+1.59%)
Feb 23, 2012 9.796 9.823 9.651 9.799 30,305,054 +0.04(+0.41%)
Feb 22, 2012 9.766 9.852 9.687 9.760 38,815,028 +0.09(+0.96%)
Feb 21, 2012 9.849 9.852 9.604 9.667 32,281,900 -0.04(-0.38%)
Feb 17, 2012 9.856 9.859 9.667 9.703 46,437,704 -0.01(-0.07%)
Feb 16, 2012 9.541 9.796 9.349 9.710 49,442,508 +0.24(+2.52%)
Feb 15, 2012 9.574 9.624 8.934 9.472 60,177,192 -0.14(-1.41%)
Feb 14, 2012 9.842 9.889 9.455 9.607 72,827,536 -0.37(-3.68%)
Feb 13, 2012 9.952 10.08 9.862 9.975 62,752,328 +0.19(+1.93%)
Feb 10, 2012 9.929 9.935 9.674 9.786 106,404,344 -0.80(-7.56%)
Feb 09, 2012 10.63 10.69 10.46 10.59 43,399,204 -0.04(-0.40%)
Feb 08, 2012 10.75 10.79 10.56 10.63 38,010,856 +0.03(+0.31%)
Feb 07, 2012 10.49 10.65 10.39 10.60 46,475,944 +0.19(+1.84%)
Feb 06, 2012 10.25 10.45 10.22 10.41 38,253,216 +0.08(+0.74%)
Feb 03, 2012 10.46 10.47 10.27 10.33 54,358,252 +0.03(+0.32%)
Feb 02, 2012 10.46 10.46 10.26 10.30 48,763,360 -0.02(-0.16%)
Feb 01, 2012 10.32 10.48 10.29 10.31 43,180,276 +0.20(+2.00%)
Jan 31, 2012 10.32 10.36 10.03 10.11 45,804,712 -0.06(-0.59%)
Jan 30, 2012 10.09 10.19 9.995 10.17 33,966,272 -0.13(-1.22%)
Jan 27, 2012 10.33 10.35 10.20 10.30 40,884,188 -0.03(-0.32%)
Jan 26, 2012 10.63 10.68 10.27 10.33 55,020,956 -0.20(-1.89%)
Jan 25, 2012 10.44 10.56 10.18 10.53 45,890,452 +0.09(+0.82%)
Jan 24, 2012 10.31 10.62 10.20 10.44 73,346,464 +0.15(+1.45%)
Jan 23, 2012 9.885 10.51 9.872 10.29 96,386,432 +0.42(+4.29%)
Jan 20, 2012 9.839 9.909 9.750 9.869 46,872,884 -0.05(-0.47%)
Jan 19, 2012 9.892 10.01 9.876 9.915 44,372,320 -0.01(-0.10%)
Jan 18, 2012 9.713 9.945 9.697 9.925 71,176,400 +0.34(+3.54%)
Jan 17, 2012 9.670 9.760 9.492 9.586 49,990,876 +0.20(+2.13%)
Jan 13, 2012 9.247 9.442 9.190 9.386 76,408,984 +0.05(+0.53%)
Jan 12, 2012 9.184 9.475 9.167 9.336 76,144,568 +0.20(+2.17%)
Jan 11, 2012 9.022 9.200 9.002 9.138 30,460,864 +0.05(+0.58%)
Jan 10, 2012 9.045 9.164 9.018 9.085 51,265,996 +0.19(+2.12%)
Jan 09, 2012 8.631 8.926 8.582 8.896 78,707,536 +0.39(+4.63%)
Jan 06, 2012 8.687 8.687 8.486 8.502 25,783,984 -0.14(-1.61%)
Jan 05, 2012 8.707 8.727 8.562 8.641 25,890,910 -0.12(-1.32%)
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.