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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2012 7.938 7.988 7.900 7.960 28,881,878 -0.04(-0.53%)
Apr 27, 2012 7.938 8.012 7.863 8.002 39,905,820 +0.01(+0.17%)
Apr 26, 2012 7.826 8.020 7.816 7.988 35,604,436 +0.08(+1.07%)
Apr 25, 2012 8.073 8.100 7.783 7.904 35,133,452 -0.05(-0.64%)
Apr 24, 2012 8.009 8.026 7.911 7.955 20,047,268 +0.01(+0.09%)
Apr 23, 2012 7.907 7.978 7.863 7.948 37,948,040 -0.16(-2.00%)
Apr 20, 2012 8.103 8.208 8.083 8.110 30,978,012 +0.05(+0.67%)
Apr 19, 2012 8.147 8.208 7.995 8.056 34,355,748 -0.16(-1.93%)
Apr 18, 2012 8.053 8.252 8.032 8.215 37,745,304 +0.02(+0.21%)
Apr 17, 2012 8.211 8.266 8.140 8.198 29,567,200 +0.00(+0.04%)
Apr 16, 2012 8.364 8.370 8.157 8.195 31,137,966 -0.09(-1.06%)
Apr 13, 2012 8.465 8.468 8.249 8.282 32,676,072 -0.21(-2.51%)
Apr 12, 2012 8.299 8.526 8.277 8.495 34,749,952 +0.24(+2.95%)
Apr 11, 2012 8.303 8.313 8.178 8.252 51,893,376 +0.04(+0.54%)
Apr 10, 2012 8.367 8.418 8.140 8.208 38,882,452 -0.21(-2.53%)
Apr 09, 2012 8.418 8.475 8.323 8.421 26,130,330 -0.13(-1.54%)
Apr 05, 2012 8.482 8.631 8.431 8.553 25,259,194 +0.05(+0.56%)
Apr 04, 2012 8.529 8.641 8.479 8.506 35,772,504 -0.27(-3.08%)
Apr 03, 2012 8.952 8.986 8.691 8.776 35,957,212 -0.22(-2.44%)
Apr 02, 2012 8.891 9.084 8.864 8.996 32,801,810 +0.02(+0.19%)
Mar 30, 2012 8.921 9.006 8.871 8.979 27,280,116 +0.05(+0.57%)
Mar 29, 2012 8.776 8.952 8.773 8.928 33,911,944 -0.03(-0.38%)
Mar 28, 2012 9.080 9.080 8.806 8.962 45,131,080 -0.19(-2.07%)
Mar 27, 2012 9.263 9.280 9.117 9.151 30,025,788 -0.14(-1.46%)
Mar 26, 2012 9.229 9.324 9.185 9.286 30,802,952 +0.17(+1.89%)
Mar 23, 2012 9.060 9.175 9.026 9.114 34,227,916 +0.10(+1.09%)
Mar 22, 2012 9.114 9.114 8.948 9.016 43,952,760 -0.19(-2.02%)
Mar 21, 2012 9.253 9.270 9.117 9.202 30,058,022 -0.04(-0.48%)
Mar 20, 2012 9.202 9.266 9.144 9.246 36,324,448 -0.13(-1.40%)
Mar 19, 2012 9.320 9.492 9.293 9.377 31,377,584 +0.02(+0.18%)
Mar 16, 2012 9.222 9.408 9.216 9.360 37,195,080 -0.04(-0.47%)
Mar 15, 2012 9.630 9.660 9.334 9.404 47,250,316 -0.14(-1.45%)
Mar 14, 2012 9.626 9.717 9.519 9.542 55,486,632 -0.01(-0.14%)
Mar 13, 2012 9.239 9.556 9.189 9.556 42,392,388 +0.33(+3.61%)
Mar 12, 2012 9.266 9.307 9.125 9.222 40,764,872 -0.18(-1.90%)
Mar 09, 2012 9.512 9.559 9.371 9.401 35,406,996 -0.20(-2.07%)
Mar 08, 2012 9.653 9.694 9.522 9.599 31,995,198 +0.07(+0.78%)
Mar 07, 2012 9.495 9.569 9.418 9.525 34,606,300 -0.01(-0.07%)
Mar 06, 2012 9.653 9.657 9.391 9.532 51,724,968 -0.44(-4.39%)
Mar 05, 2012 10.26 10.28 9.946 9.970 39,916,120 -0.30(-2.95%)
Mar 02, 2012 10.22 10.32 10.15 10.27 28,288,028 +0.02(+0.23%)
Mar 01, 2012 10.08 10.27 10.07 10.25 33,327,366 +0.21(+2.04%)
Feb 29, 2012 10.13 10.27 9.960 10.04 50,695,596 -0.18(-1.78%)
Feb 28, 2012 10.16 10.29 10.08 10.23 41,462,100 +0.15(+1.47%)
Feb 27, 2012 10.22 10.26 10.01 10.08 48,487,832 -0.05(-0.47%)
Feb 24, 2012 10.05 10.26 10.05 10.12 42,665,976 +0.16(+1.59%)
Feb 23, 2012 9.963 9.990 9.815 9.966 29,797,696 +0.04(+0.41%)
Feb 22, 2012 9.933 10.02 9.852 9.926 38,165,196 +0.09(+0.96%)
Feb 21, 2012 10.02 10.02 9.768 9.832 31,741,444 -0.04(-0.38%)
Feb 17, 2012 10.02 10.03 9.832 9.869 45,660,256 -0.01(-0.07%)
Feb 16, 2012 9.704 9.963 9.509 9.875 48,614,756 +0.24(+2.52%)
Feb 15, 2012 9.737 9.788 9.086 9.633 59,169,720 -0.14(-1.41%)
Feb 14, 2012 10.01 10.06 9.616 9.771 71,608,280 -0.37(-3.68%)
Feb 13, 2012 10.12 10.25 10.03 10.14 61,701,748 +0.19(+1.93%)
Feb 10, 2012 10.10 10.10 9.838 9.953 104,622,952 -0.81(-7.57%)
Feb 09, 2012 10.81 10.88 10.64 10.77 42,672,624 -0.04(-0.40%)
Feb 08, 2012 10.93 10.97 10.74 10.81 37,374,488 +0.03(+0.31%)
Feb 07, 2012 10.67 10.83 10.57 10.78 45,697,856 +0.20(+1.85%)
Feb 06, 2012 10.43 10.63 10.39 10.58 37,612,788 +0.08(+0.74%)
Feb 03, 2012 10.64 10.65 10.45 10.50 53,448,200 +0.03(+0.32%)
Feb 02, 2012 10.64 10.64 10.44 10.47 47,946,976 -0.02(-0.16%)
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.