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 (%)
Apr 29, 2011 11.65 11.78 11.58 11.77 41,603,148 +0.12(+1.06%)
Apr 28, 2011 11.55 11.66 11.44 11.65 60,070,344 -0.14(-1.18%)
Apr 27, 2011 12.01 12.03 11.62 11.79 62,093,180 -0.21(-1.76%)
Apr 26, 2011 11.95 12.07 11.83 12.00 31,634,974 +0.04(+0.32%)
Apr 25, 2011 12.06 12.07 11.84 11.96 25,155,678 -0.09(-0.76%)
Apr 21, 2011 12.01 12.12 11.80 12.05 43,070,132 +0.12(+1.00%)
Apr 20, 2011 11.91 11.93 11.74 11.93 52,839,856 +0.24(+2.02%)
Apr 19, 2011 11.56 11.75 11.49 11.70 45,814,732 +0.24(+2.09%)
Apr 18, 2011 11.73 11.74 11.40 11.46 71,111,392 -0.47(-3.91%)
Apr 15, 2011 11.76 12.01 11.68 11.92 65,657,804 +0.27(+2.35%)
Apr 14, 2011 11.74 11.88 11.61 11.65 73,578,936 -0.08(-0.70%)
Apr 13, 2011 12.15 12.17 11.67 11.73 94,938,712 -0.32(-2.64%)
Apr 12, 2011 12.45 12.45 11.97 12.05 68,516,896 -0.51(-4.07%)
Apr 11, 2011 12.78 12.78 12.47 12.56 49,074,476 -0.26(-1.99%)
Apr 08, 2011 12.91 12.91 12.71 12.82 45,371,532 +0.05(+0.42%)
Apr 07, 2011 12.79 12.86 12.68 12.76 39,687,536 -0.00(-0.02%)
Apr 06, 2011 12.89 12.93 12.71 12.77 36,333,596 -0.08(-0.61%)
Apr 05, 2011 12.93 12.95 12.82 12.84 40,832,536 -0.20(-1.50%)
Apr 04, 2011 13.12 13.16 12.98 13.04 31,078,514 -0.02(-0.14%)
Apr 01, 2011 12.93 13.09 12.88 13.06 51,613,928 +0.31(+2.42%)
Mar 31, 2011 12.83 12.90 12.74 12.75 34,975,120 +0.01(+0.05%)
Mar 30, 2011 12.78 12.86 12.69 12.74 36,992,700 +0.08(+0.65%)
Mar 29, 2011 12.57 12.73 12.53 12.66 27,112,240 +0.09(+0.70%)
Mar 28, 2011 12.78 12.83 12.56 12.57 41,057,940 -0.24(-1.85%)
Mar 25, 2011 12.65 12.82 12.60 12.81 38,878,116 +0.15(+1.20%)
Mar 24, 2011 12.86 12.87 12.63 12.66 46,379,036 -0.06(-0.47%)
Mar 23, 2011 12.59 12.78 12.55 12.72 45,330,296 +0.16(+1.31%)
Mar 22, 2011 12.49 12.71 12.44 12.55 56,007,540 +0.14(+1.16%)
Mar 21, 2011 12.41 12.50 12.39 12.41 38,280,484 +0.21(+1.72%)
Mar 18, 2011 12.38 12.39 12.17 12.20 42,478,196 -0.07(-0.59%)
Mar 17, 2011 12.28 12.33 12.18 12.27 53,890,552 +0.14(+1.19%)
Mar 16, 2011 12.35 12.54 11.99 12.13 67,303,072 -0.18(-1.45%)
Mar 15, 2011 12.30 12.38 12.29 12.31 47,979,780 -0.19(-1.48%)
Mar 14, 2011 12.33 12.51 12.27 12.49 42,739,116 +0.12(+0.94%)
Mar 11, 2011 12.10 12.55 12.10 12.38 47,853,060 +0.08(+0.61%)
Mar 10, 2011 12.51 12.52 12.23 12.30 82,251,088 -0.39(-3.07%)
Mar 09, 2011 12.75 12.97 12.64 12.69 46,352,936 -0.04(-0.30%)
Mar 08, 2011 12.99 13.03 12.61 12.73 55,954,472 -0.32(-2.45%)
Mar 07, 2011 13.18 13.42 13.01 13.05 74,706,920 +0.03(+0.22%)
Mar 04, 2011 12.89 13.05 12.80 13.02 74,059,200 +0.36(+2.83%)
Mar 03, 2011 12.79 12.87 12.60 12.66 60,810,460 -0.17(-1.32%)
Mar 02, 2011 12.36 12.84 12.31 12.83 80,848,424 +0.53(+4.29%)
Mar 01, 2011 12.54 12.66 12.26 12.30 67,693,440 -0.14(-1.16%)
Feb 28, 2011 12.56 12.59 12.30 12.45 72,753,208 -0.23(-1.78%)
Feb 25, 2011 12.44 12.68 12.29 12.67 87,913,056 +0.20(+1.61%)
Feb 24, 2011 12.81 12.92 12.39 12.47 123,718,704 -0.18(-1.44%)
Feb 23, 2011 12.16 12.72 12.09 12.65 184,894,464 +0.63(+5.27%)
Feb 22, 2011 12.07 12.25 12.00 12.02 130,057,400 +0.09(+0.79%)
Feb 18, 2011 11.75 11.93 11.75 11.93 51,646,364 +0.10(+0.88%)
Feb 17, 2011 11.83 11.84 11.72 11.82 44,770,480 -0.04(-0.34%)
Feb 16, 2011 11.85 11.90 11.70 11.86 69,796,760 +0.09(+0.75%)
Feb 15, 2011 11.56 11.91 11.52 11.78 74,663,560 +0.24(+2.12%)
Feb 14, 2011 11.29 11.63 11.29 11.53 43,981,932 +0.16(+1.38%)
Feb 11, 2011 11.37 11.50 11.23 11.37 42,587,688 +0.06(+0.56%)
Feb 10, 2011 11.34 11.46 11.27 11.31 57,355,960 +0.03(+0.25%)
Feb 09, 2011 11.51 11.56 11.21 11.28 62,794,776 -0.30(-2.63%)
Feb 08, 2011 11.65 11.78 11.52 11.59 68,182,344 +0.02(+0.19%)
Feb 07, 2011 11.88 11.94 11.56 11.57 60,918,892 -0.37(-3.13%)
Feb 04, 2011 12.04 12.08 11.80 11.94 64,905,020 -0.13(-1.09%)
Feb 03, 2011 11.97 12.15 11.85 12.07 74,615,912 +0.17(+1.45%)
Feb 02, 2011 11.79 12.05 11.76 11.90 84,502,424 +0.06(+0.48%)
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.