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 )

13.87 +0.37 (+2.74%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
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.