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 10.19 10.23 9.904 9.986 46,375,708 -0.06(-0.59%)
Jan 30, 2012 9.966 10.07 9.872 10.04 34,389,692 -0.12(-1.22%)
Jan 27, 2012 10.20 10.22 10.07 10.17 41,393,848 -0.03(-0.32%)
Jan 26, 2012 10.50 10.55 10.15 10.20 55,706,844 -0.20(-1.89%)
Jan 25, 2012 10.31 10.43 10.05 10.40 46,462,520 +0.08(+0.82%)
Jan 24, 2012 10.19 10.49 10.08 10.31 74,260,800 +0.15(+1.45%)
Jan 23, 2012 9.764 10.38 9.751 10.17 97,587,976 +0.42(+4.29%)
Jan 20, 2012 9.718 9.787 9.630 9.747 47,457,200 -0.05(-0.47%)
Jan 19, 2012 9.770 9.891 9.754 9.793 44,925,464 -0.01(-0.10%)
Jan 18, 2012 9.594 9.823 9.577 9.803 72,063,680 +0.34(+3.54%)
Jan 17, 2012 9.551 9.640 9.375 9.468 50,614,060 +0.20(+2.13%)
Jan 13, 2012 9.133 9.326 9.077 9.270 77,361,496 +0.05(+0.53%)
Jan 12, 2012 9.071 9.358 9.054 9.221 77,093,784 +0.20(+2.17%)
Jan 11, 2012 8.911 9.087 8.891 9.025 30,840,588 +0.05(+0.58%)
Jan 10, 2012 8.934 9.051 8.907 8.973 51,905,076 +0.19(+2.12%)
Jan 09, 2012 8.525 8.816 8.476 8.786 79,688,704 +0.39(+4.63%)
Jan 06, 2012 8.580 8.580 8.381 8.397 26,105,406 -0.14(-1.61%)
Jan 05, 2012 8.600 8.620 8.456 8.535 26,213,666 -0.11(-1.32%)
Jan 04, 2012 8.469 8.688 8.469 8.649 37,786,312 +0.59(+7.38%)
Dec 30, 2011 7.961 8.097 7.958 8.055 21,116,614 +0.08(+1.02%)
Dec 29, 2011 7.931 8.032 7.795 7.973 36,704,372 +0.04(+0.45%)
Dec 28, 2011 8.168 8.191 7.880 7.938 41,108,696 -0.32(-3.92%)
Dec 27, 2011 8.311 8.349 8.233 8.262 20,773,432 -0.08(-0.97%)
Dec 23, 2011 8.359 8.369 8.260 8.343 19,867,058 +0.17(+2.10%)
Dec 21, 2011 8.119 8.204 7.990 8.171 35,238,320 -0.02(-0.20%)
Dec 20, 2011 8.074 8.281 8.051 8.187 44,360,408 +0.40(+5.12%)
Dec 19, 2011 7.996 8.003 7.750 7.789 34,214,708 -0.15(-1.88%)
Dec 16, 2011 8.084 8.093 7.918 7.938 51,693,052 -0.06(-0.73%)
Dec 15, 2011 8.349 8.362 7.957 7.996 44,893,704 -0.05(-0.64%)
Dec 14, 2011 8.230 8.275 7.999 8.048 48,952,684 -0.27(-3.27%)
Dec 13, 2011 8.508 8.641 8.236 8.320 53,568,984 -0.17(-2.02%)
Dec 12, 2011 8.648 8.648 8.346 8.492 55,488,184 -0.38(-4.31%)
Dec 09, 2011 8.687 8.946 8.657 8.875 31,145,110 +0.25(+2.85%)
Dec 08, 2011 9.037 9.053 8.547 8.628 59,460,876 -0.50(-5.47%)
Dec 07, 2011 9.082 9.199 9.017 9.127 41,531,380 +0.02(+0.21%)
Dec 06, 2011 9.108 9.195 9.043 9.108 36,782,280 -0.06(-0.60%)
Dec 05, 2011 9.085 9.218 9.053 9.163 50,801,484 +0.24(+2.65%)
Dec 02, 2011 8.969 8.994 8.852 8.926 45,799,536 +0.08(+0.88%)
Dec 01, 2011 8.784 8.965 8.777 8.849 46,808,988 +0.10(+1.15%)
Nov 30, 2011 8.706 8.771 8.359 8.748 59,751,380 +0.50(+6.05%)
Nov 29, 2011 8.226 8.474 8.194 8.249 43,534,896 -0.04(-0.43%)
Nov 28, 2011 8.178 8.298 8.139 8.285 35,563,132 +0.37(+4.71%)
Nov 25, 2011 8.016 8.126 7.883 7.912 24,073,342 -0.19(-2.32%)
Nov 23, 2011 8.259 8.259 8.071 8.100 38,262,708 -0.29(-3.51%)
Nov 22, 2011 8.434 8.541 8.324 8.395 31,360,108 -0.10(-1.14%)
Nov 21, 2011 8.482 8.553 8.255 8.492 43,083,652 -0.15(-1.69%)
Nov 18, 2011 8.635 8.680 8.512 8.638 43,485,212 +0.08(+0.91%)
Nov 17, 2011 8.813 8.900 8.476 8.560 52,174,556 -0.25(-2.80%)
Nov 16, 2011 8.667 8.943 8.625 8.806 46,771,536 +0.04(+0.44%)
Nov 15, 2011 8.683 8.862 8.644 8.768 36,432,628 +0.02(+0.19%)
Nov 14, 2011 8.816 8.829 8.635 8.751 34,471,240 -0.09(-0.99%)
Nov 11, 2011 8.814 8.932 8.756 8.839 35,549,096 +0.21(+2.46%)
Nov 10, 2011 8.704 8.746 8.521 8.627 48,888,432 +0.16(+1.86%)
Nov 09, 2011 8.810 8.826 8.434 8.469 67,376,552 -0.68(-7.38%)
Nov 08, 2011 9.187 9.193 9.003 9.145 44,402,852 +0.05(+0.53%)
Nov 07, 2011 8.852 9.145 8.852 9.096 63,170,892 +0.24(+2.76%)
Nov 04, 2011 8.794 8.871 8.637 8.852 40,989,344 +0.09(+1.03%)
Nov 03, 2011 8.720 8.794 8.585 8.762 41,969,176 +0.14(+1.68%)
Nov 02, 2011 8.585 8.738 8.463 8.617 40,062,412 +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.