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 (%)
Aug 31, 2011 9.618 9.628 9.453 9.618 41,005,548 +0.09(+0.94%)
Aug 30, 2011 9.426 9.590 9.363 9.529 37,114,188 +0.07(+0.74%)
Aug 29, 2011 9.277 9.509 9.261 9.459 27,424,066 +0.32(+3.48%)
Aug 26, 2011 8.976 9.168 8.860 9.142 40,665,408 +0.16(+1.73%)
Aug 25, 2011 9.175 9.238 8.946 8.986 53,666,256 -0.20(-2.16%)
Aug 24, 2011 9.099 9.335 9.055 9.185 47,900,776 -0.01(-0.11%)
Aug 23, 2011 8.953 9.218 8.850 9.195 50,620,080 +0.29(+3.27%)
Aug 22, 2011 9.254 9.271 8.880 8.903 48,294,768 -0.09(-1.03%)
Aug 19, 2011 9.069 9.334 8.993 8.996 57,536,264 -0.16(-1.74%)
Aug 18, 2011 9.330 9.347 8.996 9.155 74,153,024 -0.57(-5.86%)
Aug 17, 2011 9.688 9.764 9.526 9.724 38,107,484 +0.12(+1.24%)
Aug 16, 2011 9.585 9.698 9.469 9.605 47,609,964 -0.07(-0.75%)
Aug 15, 2011 9.532 9.731 9.456 9.678 56,028,240 +0.31(+3.29%)
Aug 12, 2011 9.410 9.476 9.244 9.370 48,216,556 +0.08(+0.82%)
Aug 11, 2011 9.238 9.406 8.115 9.294 77,777,096 +0.37(+4.12%)
Aug 10, 2011 8.880 9.241 8.734 8.926 84,160,080 -0.02(-0.22%)
Aug 09, 2011 9.032 9.012 8.551 8.946 64,372,312 +0.29(+3.33%)
Aug 08, 2011 9.032 9.201 8.542 8.658 103,429,240 -0.97(-10.04%)
Aug 05, 2011 9.890 9.969 9.304 9.625 102,074,592 -0.27(-2.71%)
Aug 04, 2011 10.39 10.44 9.774 9.893 121,065,336 -0.83(-7.75%)
Aug 03, 2011 10.93 10.96 10.58 10.72 55,704,576 -0.18(-1.66%)
Aug 02, 2011 11.13 11.17 10.89 10.90 37,927,164 -0.32(-2.84%)
Aug 01, 2011 11.34 11.34 11.09 11.22 36,072,648 +0.06(+0.56%)
Jul 29, 2011 11.01 11.21 10.99 11.16 29,038,096 +0.07(+0.59%)
Jul 28, 2011 11.21 11.25 11.07 11.10 29,032,986 -0.16(-1.46%)
Jul 27, 2011 11.30 11.34 11.14 11.26 35,948,580 -0.16(-1.38%)
Jul 26, 2011 11.38 11.53 11.32 11.42 48,364,788 +0.18(+1.58%)
Jul 25, 2011 11.10 11.35 11.05 11.24 61,128,252 +0.30(+2.73%)
Jul 22, 2011 10.99 11.01 10.86 10.94 25,080,534 +0.03(+0.24%)
Jul 21, 2011 10.64 10.97 10.63 10.91 48,165,848 +0.33(+3.10%)
Jul 20, 2011 10.68 10.69 10.57 10.59 35,274,428 -0.07(-0.62%)
Jul 19, 2011 10.69 10.76 10.55 10.65 34,008,744 +0.03(+0.31%)
Jul 18, 2011 10.66 10.70 10.55 10.62 30,082,404 -0.14(-1.34%)
Jul 15, 2011 10.72 10.78 10.64 10.76 37,274,720 +0.13(+1.27%)
Jul 14, 2011 10.86 10.87 10.60 10.63 38,773,036 -0.14(-1.31%)
Jul 13, 2011 10.81 10.96 10.69 10.77 51,279,780 +0.03(+0.27%)
Jul 12, 2011 10.70 10.87 10.68 10.74 39,343,728 -0.03(-0.27%)
Jul 11, 2011 10.87 10.88 10.70 10.77 37,176,452 -0.31(-2.82%)
Jul 08, 2011 11.10 11.14 10.97 11.08 30,497,888 -0.13(-1.20%)
Jul 07, 2011 11.10 11.22 11.09 11.22 41,054,220 +0.20(+1.85%)
Jul 06, 2011 11.04 11.09 10.87 11.01 33,318,726 -0.08(-0.68%)
Jul 05, 2011 11.20 11.25 11.02 11.09 28,243,148 -0.12(-1.03%)
Jul 01, 2011 11.08 11.25 11.00 11.20 30,917,114 +0.08(+0.71%)
Jun 30, 2011 11.04 11.14 11.00 11.12 39,187,380 +0.20(+1.83%)
Jun 29, 2011 10.87 10.96 10.75 10.92 30,096,498 +0.10(+0.91%)
Jun 28, 2011 10.66 10.85 10.61 10.83 37,397,656 +0.23(+2.17%)
Jun 27, 2011 10.45 10.64 10.42 10.60 41,503,680 +0.12(+1.19%)
Jun 24, 2011 10.62 10.64 10.45 10.47 32,644,402 -0.09(-0.81%)
Jun 23, 2011 10.60 10.64 10.37 10.56 43,137,308 -0.23(-2.16%)
Jun 22, 2011 10.72 10.96 10.72 10.79 39,749,844 +0.08(+0.77%)
Jun 21, 2011 10.62 10.76 10.60 10.71 33,608,348 +0.10(+0.90%)
Jun 20, 2011 10.60 10.64 10.57 10.61 38,389,496 -0.13(-1.22%)
Jun 17, 2011 10.80 10.83 10.62 10.74 37,440,136 +0.07(+0.62%)
Jun 16, 2011 10.74 10.87 10.54 10.68 43,942,784 -0.11(-0.97%)
Jun 15, 2011 10.80 10.92 10.68 10.78 35,243,520 -0.18(-1.62%)
Jun 14, 2011 10.91 11.02 10.88 10.96 36,851,636 +0.15(+1.40%)
Jun 13, 2011 10.92 11.00 10.71 10.81 28,286,296 -0.10(-0.93%)
Jun 10, 2011 10.93 10.97 10.85 10.91 38,771,508 -0.07(-0.66%)
Jun 09, 2011 10.81 11.07 10.75 10.98 41,500,920 +0.19(+1.80%)
Jun 08, 2011 10.80 10.93 10.74 10.79 53,689,784 +0.07(+0.61%)
Jun 07, 2011 10.89 10.91 10.71 10.72 42,166,752 -0.11(-1.03%)
Jun 06, 2011 11.15 11.16 10.79 10.84 47,076,156 -0.35(-3.14%)
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.