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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2011 7.235 7.286 6.986 7.081 67,095,600 -0.27(-3.65%)
Sep 29, 2011 7.475 7.503 7.254 7.349 45,375,380 -0.02(-0.30%)
Sep 28, 2011 7.506 7.626 7.361 7.371 47,642,508 -0.20(-2.63%)
Sep 27, 2011 7.756 7.778 7.536 7.570 51,691,392 +0.01(+0.13%)
Sep 26, 2011 7.295 7.563 7.103 7.560 53,356,912 +0.28(+3.81%)
Sep 23, 2011 7.245 7.368 7.194 7.283 53,269,792 +0.01(+0.09%)
Sep 22, 2011 7.371 7.506 7.134 7.276 64,253,000 -0.50(-6.37%)
Sep 21, 2011 8.011 8.125 7.765 7.771 51,003,012 -0.32(-3.94%)
Sep 20, 2011 8.194 8.289 8.052 8.090 34,114,048 -0.11(-1.31%)
Sep 19, 2011 8.071 8.232 7.964 8.197 41,973,760 -0.12(-1.48%)
Sep 16, 2011 8.462 8.490 8.295 8.320 41,701,676 -0.14(-1.64%)
Sep 15, 2011 8.500 8.563 8.386 8.459 31,266,468 +0.09(+1.02%)
Sep 14, 2011 8.339 8.478 8.118 8.374 40,091,740 +0.05(+0.61%)
Sep 13, 2011 8.342 8.358 8.207 8.323 37,623,308 +0.01(+0.15%)
Sep 12, 2011 8.213 8.323 8.068 8.311 48,025,524 -0.06(-0.72%)
Sep 09, 2011 8.535 8.547 8.326 8.371 49,458,484 -0.39(-4.50%)
Sep 08, 2011 8.705 8.844 8.680 8.765 32,276,958 -0.12(-1.31%)
Sep 07, 2011 8.730 8.932 8.692 8.882 28,734,722 +0.23(+2.72%)
Sep 06, 2011 8.267 8.654 8.254 8.647 44,045,092 -0.14(-1.56%)
Sep 02, 2011 8.875 9.216 8.490 8.784 76,896,456 -0.39(-4.26%)
Sep 01, 2011 9.191 9.216 9.080 9.175 55,810,840 +0.01(+0.14%)
Aug 31, 2011 9.162 9.172 9.005 9.162 43,046,624 +0.09(+0.94%)
Aug 30, 2011 8.979 9.135 8.919 9.077 38,961,568 +0.07(+0.74%)
Aug 29, 2011 8.837 9.058 8.822 9.011 28,789,116 +0.30(+3.48%)
Aug 26, 2011 8.550 8.733 8.440 8.708 42,689,556 +0.15(+1.73%)
Aug 25, 2011 8.740 8.800 8.522 8.560 56,337,528 -0.19(-2.16%)
Aug 24, 2011 8.667 8.893 8.626 8.749 50,285,068 -0.01(-0.11%)
Aug 23, 2011 8.528 8.781 8.431 8.759 53,139,724 +0.28(+3.27%)
Aug 22, 2011 8.815 8.831 8.459 8.481 50,698,672 -0.09(-1.03%)
Aug 19, 2011 8.639 8.891 8.566 8.569 60,400,168 -0.15(-1.74%)
Aug 18, 2011 8.888 8.904 8.569 8.721 77,844,032 -0.54(-5.86%)
Aug 17, 2011 9.229 9.301 9.074 9.263 40,004,308 +0.11(+1.24%)
Aug 16, 2011 9.131 9.238 9.020 9.150 49,979,780 -0.07(-0.75%)
Aug 15, 2011 9.080 9.270 9.008 9.219 58,817,080 +0.29(+3.29%)
Aug 12, 2011 8.964 9.027 8.806 8.926 50,616,564 +0.07(+0.82%)
Aug 11, 2011 8.800 8.960 7.730 8.853 81,648,504 +0.35(+4.12%)
Aug 10, 2011 8.459 8.803 8.320 8.503 88,349,208 -0.02(-0.22%)
Aug 09, 2011 8.604 8.585 8.145 8.522 67,576,488 +0.27(+3.33%)
Aug 08, 2011 8.604 8.765 8.137 8.248 108,577,496 -0.92(-10.04%)
Aug 05, 2011 9.421 9.497 8.863 9.169 107,155,416 -0.26(-2.71%)
Aug 04, 2011 9.897 9.944 9.311 9.424 127,091,432 -0.79(-7.73%)
Aug 03, 2011 10.41 10.44 10.08 10.21 58,485,744 -0.17(-1.66%)
Aug 02, 2011 10.60 10.64 10.38 10.39 39,820,760 -0.30(-2.84%)
Aug 01, 2011 10.80 10.80 10.56 10.69 37,873,648 +0.06(+0.56%)
Jul 29, 2011 10.49 10.68 10.47 10.63 30,487,884 +0.06(+0.59%)
Jul 28, 2011 10.67 10.71 10.54 10.57 30,482,518 -0.16(-1.46%)
Jul 27, 2011 10.76 10.80 10.61 10.72 37,743,388 -0.15(-1.38%)
Jul 26, 2011 10.84 10.98 10.78 10.87 50,779,504 +0.17(+1.58%)
Jul 25, 2011 10.57 10.81 10.53 10.71 64,180,208 +0.28(+2.73%)
Jul 22, 2011 10.47 10.48 10.34 10.42 26,332,732 +0.02(+0.24%)
Jul 21, 2011 10.14 10.45 10.12 10.40 50,570,628 +0.31(+3.10%)
Jul 20, 2011 10.17 10.19 10.07 10.08 37,035,576 -0.06(-0.62%)
Jul 19, 2011 10.19 10.25 10.05 10.14 35,706,700 +0.03(+0.31%)
Jul 18, 2011 10.15 10.20 10.05 10.11 31,584,330 -0.14(-1.34%)
Jul 15, 2011 10.21 10.27 10.13 10.25 39,135,736 +0.13(+1.27%)
Jul 14, 2011 10.35 10.35 10.09 10.12 40,708,860 -0.13(-1.31%)
Jul 13, 2011 10.30 10.44 10.19 10.26 53,840,028 +0.03(+0.28%)
Jul 12, 2011 10.20 10.35 10.17 10.23 41,308,048 -0.03(-0.27%)
Jul 11, 2011 10.36 10.36 10.19 10.26 39,032,564 -0.30(-2.82%)
Jul 08, 2011 10.57 10.61 10.45 10.55 32,020,558 -0.13(-1.20%)
Jul 07, 2011 10.57 10.68 10.56 10.68 43,103,936 +0.19(+1.85%)
Jul 06, 2011 10.51 10.56 10.35 10.49 34,982,236 -0.07(-0.68%)
Jul 05, 2011 10.67 10.72 10.50 10.56 29,653,248 -0.11(-1.03%)
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.