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 (%)
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%)
Jan 04, 2012 8.575 8.797 8.575 8.757 37,321,072 +0.60(+7.38%)
Dec 30, 2011 8.060 8.198 8.057 8.155 20,856,614 +0.08(+1.02%)
Dec 29, 2011 8.030 8.132 7.892 8.073 36,252,444 +0.04(+0.45%)
Dec 28, 2011 8.270 8.293 7.978 8.037 40,602,540 -0.33(-3.92%)
Dec 27, 2011 8.414 8.454 8.335 8.365 20,517,658 -0.08(-0.97%)
Dec 23, 2011 8.463 8.473 8.363 8.447 19,622,444 +0.17(+2.10%)
Dec 21, 2011 8.221 8.306 8.089 8.273 34,804,448 -0.02(-0.20%)
Dec 20, 2011 8.175 8.385 8.152 8.289 43,814,216 +0.40(+5.12%)
Dec 19, 2011 8.096 8.102 7.846 7.886 33,793,436 -0.15(-1.88%)
Dec 16, 2011 8.184 8.194 8.017 8.037 51,056,580 -0.06(-0.73%)
Dec 15, 2011 8.454 8.467 8.056 8.096 44,340,948 -0.05(-0.64%)
Dec 14, 2011 8.332 8.378 8.099 8.148 48,349,952 -0.28(-3.27%)
Dec 13, 2011 8.614 8.749 8.339 8.424 52,909,412 -0.17(-2.02%)
Dec 12, 2011 8.755 8.755 8.450 8.598 54,804,980 -0.39(-4.31%)
Dec 09, 2011 8.795 9.057 8.765 8.985 30,761,634 +0.25(+2.85%)
Dec 08, 2011 9.149 9.166 8.654 8.736 58,728,760 -0.51(-5.47%)
Dec 07, 2011 9.195 9.313 9.130 9.241 41,020,020 +0.02(+0.21%)
Dec 06, 2011 9.221 9.310 9.156 9.221 36,329,392 -0.06(-0.60%)
Dec 05, 2011 9.198 9.333 9.166 9.277 50,175,988 +0.24(+2.65%)
Dec 02, 2011 9.080 9.107 8.962 9.038 45,235,628 +0.08(+0.88%)
Dec 01, 2011 8.893 9.077 8.887 8.959 46,232,652 +0.10(+1.15%)
Nov 30, 2011 8.815 8.880 8.463 8.857 59,015,688 +0.51(+6.05%)
Nov 29, 2011 8.329 8.580 8.296 8.352 42,998,868 -0.04(-0.43%)
Nov 28, 2011 8.280 8.401 8.240 8.388 35,125,260 +0.38(+4.71%)
Nov 25, 2011 8.116 8.227 7.981 8.011 23,776,938 -0.19(-2.32%)
Nov 23, 2011 8.362 8.362 8.171 8.201 37,791,596 -0.30(-3.51%)
Nov 22, 2011 8.539 8.647 8.427 8.500 30,973,984 -0.10(-1.15%)
Nov 21, 2011 8.588 8.659 8.358 8.598 42,553,180 -0.15(-1.69%)
Nov 18, 2011 8.742 8.788 8.618 8.746 42,949,796 +0.08(+0.91%)
Nov 17, 2011 8.923 9.011 8.582 8.667 51,532,152 -0.25(-2.80%)
Nov 16, 2011 8.775 9.054 8.733 8.916 46,195,660 +0.04(+0.44%)
Nov 15, 2011 8.792 8.972 8.752 8.877 35,984,052 +0.02(+0.19%)
Nov 14, 2011 8.926 8.939 8.742 8.860 34,046,812 -0.09(-0.99%)
Nov 11, 2011 8.923 9.044 8.865 8.949 35,111,396 +0.21(+2.46%)
Nov 10, 2011 8.813 8.855 8.627 8.735 48,286,488 +0.16(+1.86%)
Nov 09, 2011 8.920 8.936 8.539 8.575 66,546,976 -0.68(-7.38%)
Nov 08, 2011 9.301 9.308 9.115 9.259 43,856,136 +0.05(+0.53%)
Nov 07, 2011 8.962 9.259 8.962 9.210 62,393,096 +0.25(+2.76%)
Nov 04, 2011 8.904 8.982 8.744 8.962 40,484,660 +0.09(+1.03%)
Nov 03, 2011 8.829 8.904 8.692 8.871 41,452,428 +0.15(+1.68%)
Nov 02, 2011 8.692 8.847 8.569 8.725 39,569,144 +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.