Skip to main content

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

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.47 11.60 11.40 11.59 42,271,452 +0.12(+1.06%)
Apr 28, 2011 11.37 11.48 11.26 11.47 61,035,304 -0.14(-1.18%)
Apr 27, 2011 11.82 11.84 11.43 11.60 63,090,632 -0.21(-1.76%)
Apr 26, 2011 11.76 11.88 11.64 11.81 32,143,152 +0.04(+0.32%)
Apr 25, 2011 11.87 11.88 11.65 11.77 25,559,776 -0.09(-0.76%)
Apr 21, 2011 11.82 11.92 11.61 11.86 43,762,004 +0.12(+1.00%)
Apr 20, 2011 11.73 11.74 11.56 11.74 53,688,668 +0.23(+2.02%)
Apr 19, 2011 11.38 11.57 11.31 11.51 46,550,692 +0.24(+2.09%)
Apr 18, 2011 11.55 11.56 11.22 11.28 72,253,712 -0.46(-3.91%)
Apr 15, 2011 11.58 11.82 11.50 11.74 66,712,520 +0.27(+2.35%)
Apr 14, 2011 11.56 11.69 11.42 11.47 74,760,896 -0.08(-0.70%)
Apr 13, 2011 11.96 11.97 11.49 11.55 96,463,792 -0.31(-2.64%)
Apr 12, 2011 12.25 12.26 11.78 11.86 69,617,536 -0.50(-4.07%)
Apr 11, 2011 12.58 12.58 12.27 12.36 49,862,800 -0.25(-1.99%)
Apr 08, 2011 12.71 12.71 12.51 12.61 46,100,372 +0.05(+0.42%)
Apr 07, 2011 12.59 12.66 12.48 12.56 40,325,068 -0.00(-0.02%)
Apr 06, 2011 12.68 12.73 12.51 12.56 36,917,252 -0.08(-0.61%)
Apr 05, 2011 12.73 12.74 12.61 12.64 41,488,464 -0.19(-1.50%)
Apr 04, 2011 12.91 12.95 12.78 12.83 31,577,756 -0.02(-0.15%)
Apr 01, 2011 12.73 12.88 12.68 12.85 52,443,048 +0.30(+2.42%)
Mar 31, 2011 12.63 12.69 12.54 12.55 35,536,956 +0.01(+0.05%)
Mar 30, 2011 12.58 12.66 12.49 12.54 37,586,944 +0.08(+0.65%)
Mar 29, 2011 12.37 12.53 12.33 12.46 27,547,768 +0.09(+0.70%)
Mar 28, 2011 12.57 12.62 12.36 12.37 41,717,488 -0.23(-1.85%)
Mar 25, 2011 12.45 12.62 12.40 12.61 39,502,648 +0.15(+1.20%)
Mar 24, 2011 12.65 12.67 12.43 12.46 47,124,060 -0.06(-0.47%)
Mar 23, 2011 12.39 12.57 12.36 12.52 46,058,472 +0.16(+1.31%)
Mar 22, 2011 12.29 12.50 12.24 12.36 56,907,240 +0.14(+1.16%)
Mar 21, 2011 12.21 12.31 12.19 12.21 38,895,416 +0.21(+1.72%)
Mar 18, 2011 12.18 12.19 11.98 12.01 43,160,556 -0.07(-0.59%)
Mar 17, 2011 12.08 12.13 11.99 12.08 54,756,240 +0.14(+1.19%)
Mar 16, 2011 12.15 12.34 11.80 11.94 68,384,216 -0.18(-1.45%)
Mar 15, 2011 12.10 12.18 12.09 12.11 48,750,520 -0.18(-1.48%)
Mar 14, 2011 12.13 12.31 12.07 12.29 43,425,672 +0.11(+0.94%)
Mar 11, 2011 11.91 12.36 11.91 12.18 48,621,764 +0.07(+0.61%)
Mar 10, 2011 12.31 12.32 12.04 12.11 83,572,360 -0.38(-3.07%)
Mar 09, 2011 12.55 12.76 12.44 12.49 47,097,544 -0.04(-0.30%)
Mar 08, 2011 12.78 12.82 12.41 12.53 56,853,316 -0.31(-2.45%)
Mar 07, 2011 12.97 13.21 12.81 12.84 75,907,000 +0.03(+0.22%)
Mar 04, 2011 12.69 12.84 12.60 12.81 75,248,872 +0.35(+2.83%)
Mar 03, 2011 12.59 12.66 12.41 12.46 61,787,308 -0.17(-1.32%)
Mar 02, 2011 12.16 12.63 12.11 12.63 82,147,160 +0.52(+4.29%)
Mar 01, 2011 12.34 12.46 12.07 12.11 68,780,864 -0.14(-1.16%)
Feb 28, 2011 12.36 12.39 12.10 12.25 73,921,904 -0.22(-1.78%)
Feb 25, 2011 12.24 12.48 12.09 12.47 89,325,280 +0.20(+1.61%)
Feb 24, 2011 12.60 12.71 12.20 12.28 125,706,104 -0.18(-1.44%)
Feb 23, 2011 11.97 12.52 11.90 12.45 187,864,576 +0.62(+5.27%)
Feb 22, 2011 11.88 12.05 11.81 11.83 132,146,624 +0.09(+0.79%)
Feb 18, 2011 11.57 11.74 11.56 11.74 52,476,000 +0.10(+0.88%)
Feb 17, 2011 11.65 11.65 11.54 11.64 45,489,664 -0.04(-0.34%)
Feb 16, 2011 11.66 11.71 11.52 11.68 70,917,960 +0.09(+0.75%)
Feb 15, 2011 11.38 11.73 11.33 11.59 75,862,944 +0.24(+2.12%)
Feb 14, 2011 11.11 11.44 11.11 11.35 44,688,448 +0.15(+1.38%)
Feb 11, 2011 11.19 11.31 11.05 11.19 43,271,808 +0.06(+0.56%)
Feb 10, 2011 11.16 11.27 11.09 11.13 58,277,316 +0.03(+0.25%)
Feb 09, 2011 11.32 11.38 11.03 11.10 63,803,500 -0.30(-2.63%)
Feb 08, 2011 11.47 11.59 11.34 11.40 69,277,616 +0.02(+0.19%)
Feb 07, 2011 11.69 11.75 11.38 11.38 61,897,480 -0.37(-3.13%)
Feb 04, 2011 11.85 11.89 11.61 11.75 65,947,644 -0.13(-1.09%)
Feb 03, 2011 11.78 11.95 11.67 11.88 75,814,528 +0.17(+1.45%)
Feb 02, 2011 11.60 11.86 11.58 11.71 85,859,856 +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.