Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 8.167 8.531 8.116 8.415 72,677,232 -0.27(-3.11%)
Oct 31, 2011 8.920 8.932 8.685 8.685 69,490,768 -0.20(-2.28%)
Oct 28, 2011 8.640 8.916 8.608 8.887 68,311,808 +0.23(+2.67%)
Oct 27, 2011 8.080 8.839 8.389 8.656 79,262,720 +0.58(+7.12%)
Oct 26, 2011 8.087 8.132 7.884 8.080 44,119,864 +0.17(+2.11%)
Oct 25, 2011 8.068 8.077 7.810 7.913 53,882,024 -0.08(-1.01%)
Oct 24, 2011 7.666 8.010 7.662 7.994 51,818,144 +0.30(+3.84%)
Oct 21, 2011 7.505 7.714 7.492 7.698 37,792,936 +0.27(+3.59%)
Oct 20, 2011 7.556 7.582 7.244 7.431 54,905,548 -0.19(-2.45%)
Oct 19, 2011 7.704 7.791 7.559 7.617 37,143,384 -0.17(-2.15%)
Oct 18, 2011 7.605 7.833 7.505 7.785 42,848,860 +0.17(+2.24%)
Oct 17, 2011 7.920 7.955 7.556 7.614 40,157,096 -0.37(-4.67%)
Oct 14, 2011 7.923 8.003 7.797 7.987 33,783,404 +0.18(+2.26%)
Oct 13, 2011 7.769 7.817 7.608 7.810 41,199,484 -0.07(-0.86%)
Oct 12, 2011 7.778 8.005 7.772 7.878 40,456,740 +0.20(+2.64%)
Oct 11, 2011 7.466 7.714 7.431 7.675 37,791,556 +0.10(+1.32%)
Oct 10, 2011 7.434 7.585 7.428 7.576 34,927,576 +0.32(+4.39%)
Oct 07, 2011 7.579 7.598 7.183 7.257 53,572,048 -0.24(-3.26%)
Oct 06, 2011 7.489 7.505 7.379 7.502 74,708,744 +0.44(+6.19%)
Oct 05, 2011 7.058 7.080 6.916 7.064 58,753,408 +0.06(+0.87%)
Oct 04, 2011 6.807 7.010 6.675 7.003 67,378,224 +0.09(+1.30%)
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.