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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 10.02 10.06 9.739 9.819 47,165,340 -0.06(-0.59%)
Jan 30, 2012 9.800 9.899 9.706 9.877 34,975,240 -0.12(-1.22%)
Jan 27, 2012 10.03 10.05 9.904 9.999 42,098,656 -0.03(-0.32%)
Jan 26, 2012 10.33 10.37 9.978 10.03 56,655,356 -0.19(-1.89%)
Jan 25, 2012 10.14 10.25 9.883 10.22 47,253,628 +0.08(+0.82%)
Jan 24, 2012 10.01 10.32 9.909 10.14 75,525,232 +0.14(+1.45%)
Jan 23, 2012 9.600 10.20 9.587 9.996 99,249,592 +0.41(+4.29%)
Jan 20, 2012 9.555 9.623 9.469 9.584 48,265,248 -0.04(-0.47%)
Jan 19, 2012 9.607 9.726 9.591 9.629 45,690,400 -0.01(-0.10%)
Jan 18, 2012 9.433 9.658 9.417 9.639 73,290,696 +0.33(+3.54%)
Jan 17, 2012 9.391 9.478 9.218 9.309 51,475,860 +0.19(+2.13%)
Jan 13, 2012 8.980 9.170 8.925 9.115 78,678,712 +0.05(+0.53%)
Jan 12, 2012 8.919 9.202 8.903 9.067 78,406,448 +0.19(+2.17%)
Jan 11, 2012 8.761 8.935 8.742 8.874 31,365,706 +0.05(+0.58%)
Jan 10, 2012 8.784 8.900 8.758 8.823 52,788,856 +0.18(+2.12%)
Jan 09, 2012 8.382 8.668 8.334 8.639 81,045,552 +0.38(+4.63%)
Jan 06, 2012 8.437 8.437 8.241 8.257 26,549,900 -0.13(-1.61%)
Jan 05, 2012 8.456 8.475 8.315 8.392 26,660,002 -0.11(-1.32%)
Jan 04, 2012 8.328 8.543 8.328 8.504 38,429,696 +0.58(+7.38%)
Dec 30, 2011 7.827 7.961 7.825 7.920 21,476,160 +0.08(+1.02%)
Dec 29, 2011 7.799 7.897 7.665 7.840 37,329,324 +0.04(+0.45%)
Dec 28, 2011 8.031 8.054 7.748 7.805 41,808,640 -0.32(-3.92%)
Dec 27, 2011 8.171 8.210 8.095 8.124 21,127,136 -0.08(-0.97%)
Dec 23, 2011 8.219 8.229 8.122 8.203 20,205,330 +0.17(+2.10%)
Dec 21, 2011 7.983 8.066 7.856 8.034 35,838,316 -0.02(-0.20%)
Dec 20, 2011 7.939 8.143 7.916 8.050 45,115,720 +0.39(+5.12%)
Dec 19, 2011 7.862 7.869 7.620 7.658 34,797,272 -0.15(-1.88%)
Dec 16, 2011 7.948 7.958 7.786 7.805 52,573,216 -0.06(-0.73%)
Dec 15, 2011 8.210 8.222 7.824 7.862 45,658,096 -0.05(-0.64%)
Dec 14, 2011 8.092 8.136 7.865 7.913 49,786,188 -0.27(-3.27%)
Dec 13, 2011 8.366 8.497 8.098 8.181 54,481,088 -0.17(-2.02%)
Dec 12, 2011 8.503 8.503 8.207 8.350 56,432,964 -0.38(-4.31%)
Dec 09, 2011 8.541 8.796 8.512 8.726 31,675,410 +0.24(+2.85%)
Dec 08, 2011 8.885 8.901 8.404 8.484 60,473,300 -0.49(-5.47%)
Dec 07, 2011 8.930 9.045 8.866 8.975 42,238,524 +0.02(+0.21%)
Dec 06, 2011 8.955 9.041 8.892 8.955 37,408,560 -0.05(-0.60%)
Dec 05, 2011 8.933 9.064 8.901 9.010 51,666,464 +0.23(+2.65%)
Dec 02, 2011 8.818 8.844 8.704 8.777 46,579,356 +0.08(+0.88%)
Dec 01, 2011 8.637 8.815 8.630 8.700 47,605,992 +0.10(+1.15%)
Nov 30, 2011 8.560 8.624 8.219 8.602 60,768,752 +0.49(+6.05%)
Nov 29, 2011 8.089 8.332 8.057 8.111 44,276,152 -0.04(-0.43%)
Nov 28, 2011 8.041 8.159 8.003 8.146 36,168,656 +0.37(+4.71%)
Nov 25, 2011 7.881 7.990 7.751 7.779 24,483,234 -0.18(-2.32%)
Nov 23, 2011 8.120 8.120 7.936 7.964 38,914,200 -0.29(-3.51%)
Nov 22, 2011 8.293 8.398 8.184 8.254 31,894,068 -0.10(-1.15%)
Nov 21, 2011 8.340 8.410 8.117 8.350 43,817,224 -0.14(-1.69%)
Nov 18, 2011 8.490 8.535 8.369 8.493 44,225,620 +0.08(+0.91%)
Nov 17, 2011 8.665 8.751 8.334 8.417 53,062,916 -0.24(-2.80%)
Nov 16, 2011 8.522 8.793 8.481 8.659 47,567,904 +0.04(+0.44%)
Nov 15, 2011 8.538 8.713 8.500 8.621 37,052,960 +0.02(+0.19%)
Nov 14, 2011 8.669 8.681 8.490 8.605 35,058,172 -0.09(-0.99%)
Nov 11, 2011 8.666 8.783 8.609 8.691 36,154,380 +0.21(+2.46%)
Nov 10, 2011 8.558 8.600 8.378 8.483 49,720,840 +0.15(+1.86%)
Nov 09, 2011 8.663 8.679 8.293 8.328 68,523,760 -0.66(-7.38%)
Nov 08, 2011 9.033 9.039 8.853 8.992 45,158,888 +0.05(+0.53%)
Nov 07, 2011 8.704 8.992 8.704 8.944 64,246,488 +0.24(+2.76%)
Nov 04, 2011 8.647 8.723 8.492 8.704 41,687,260 +0.09(+1.03%)
Nov 03, 2011 8.574 8.647 8.441 8.615 42,683,772 +0.14(+1.68%)
Nov 02, 2011 8.441 8.592 8.321 8.473 40,744,544 +0.20(+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.