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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2012 10.33 10.37 10.04 10.12 45,769,408 -0.06(-0.59%)
Jan 30, 2012 10.10 10.20 10.00 10.18 33,940,092 -0.13(-1.22%)
Jan 27, 2012 10.34 10.36 10.21 10.30 40,852,680 -0.03(-0.32%)
Jan 26, 2012 10.64 10.69 10.28 10.34 54,978,552 -0.20(-1.89%)
Jan 25, 2012 10.45 10.57 10.18 10.54 45,855,084 +0.09(+0.82%)
Jan 24, 2012 10.32 10.63 10.21 10.45 73,289,936 +0.15(+1.45%)
Jan 23, 2012 9.893 10.52 9.880 10.30 96,312,144 +0.42(+4.29%)
Jan 20, 2012 9.847 9.916 9.757 9.877 46,836,760 -0.05(-0.47%)
Jan 19, 2012 9.900 10.02 9.883 9.923 44,338,124 -0.01(-0.10%)
Jan 18, 2012 9.721 9.953 9.704 9.933 71,121,544 +0.34(+3.54%)
Jan 17, 2012 9.678 9.767 9.499 9.593 49,952,352 +0.20(+2.13%)
Jan 13, 2012 9.254 9.449 9.198 9.393 76,350,096 +0.05(+0.53%)
Jan 12, 2012 9.191 9.482 9.174 9.343 76,085,880 +0.20(+2.17%)
Jan 11, 2012 9.029 9.208 9.009 9.145 30,437,388 +0.05(+0.58%)
Jan 10, 2012 9.052 9.171 9.025 9.092 51,226,488 +0.19(+2.12%)
Jan 09, 2012 8.638 8.933 8.588 8.903 78,646,880 +0.39(+4.63%)
Jan 06, 2012 8.694 8.694 8.492 8.509 25,764,114 -0.14(-1.61%)
Jan 05, 2012 8.714 8.734 8.568 8.648 25,870,956 -0.12(-1.32%)
Jan 04, 2012 8.582 8.803 8.582 8.764 37,292,308 +0.60(+7.38%)
Dec 30, 2011 8.066 8.204 8.063 8.161 20,840,538 +0.08(+1.02%)
Dec 29, 2011 8.036 8.138 7.898 8.079 36,224,504 +0.04(+0.45%)
Dec 28, 2011 8.276 8.299 7.984 8.043 40,571,244 -0.33(-3.92%)
Dec 27, 2011 8.421 8.460 8.342 8.371 20,501,844 -0.08(-0.97%)
Dec 23, 2011 8.470 8.480 8.370 8.454 19,607,320 +0.17(+2.10%)
Dec 21, 2011 8.227 8.312 8.096 8.279 34,777,620 -0.02(-0.20%)
Dec 20, 2011 8.181 8.391 8.158 8.296 43,780,448 +0.40(+5.12%)
Dec 19, 2011 8.102 8.109 7.853 7.892 33,767,388 -0.15(-1.88%)
Dec 16, 2011 8.191 8.201 8.023 8.043 51,017,224 -0.06(-0.73%)
Dec 15, 2011 8.460 8.473 8.063 8.102 44,306,772 -0.05(-0.64%)
Dec 14, 2011 8.339 8.385 8.105 8.155 48,312,684 -0.28(-3.27%)
Dec 13, 2011 8.621 8.756 8.345 8.431 52,868,628 -0.17(-2.02%)
Dec 12, 2011 8.762 8.762 8.457 8.605 54,762,736 -0.39(-4.31%)
Dec 09, 2011 8.802 9.064 8.772 8.992 30,737,924 +0.25(+2.85%)
Dec 08, 2011 9.156 9.173 8.660 8.743 58,683,492 -0.51(-5.47%)
Dec 07, 2011 9.202 9.321 9.137 9.248 40,988,404 +0.02(+0.21%)
Dec 06, 2011 9.229 9.317 9.163 9.229 36,301,392 -0.06(-0.60%)
Dec 05, 2011 9.206 9.340 9.173 9.284 50,137,312 +0.24(+2.65%)
Dec 02, 2011 9.087 9.114 8.969 9.045 45,200,760 +0.08(+0.88%)
Dec 01, 2011 8.900 9.084 8.894 8.966 46,197,016 +0.10(+1.15%)
Nov 30, 2011 8.821 8.887 8.470 8.864 58,970,200 +0.51(+6.05%)
Nov 29, 2011 8.335 8.587 8.303 8.358 42,965,728 -0.04(-0.43%)
Nov 28, 2011 8.286 8.408 8.247 8.394 35,098,188 +0.38(+4.71%)
Nov 25, 2011 8.122 8.233 7.987 8.017 23,758,612 -0.19(-2.32%)
Nov 23, 2011 8.368 8.368 8.178 8.207 37,762,468 -0.30(-3.51%)
Nov 22, 2011 8.545 8.654 8.434 8.506 30,950,110 -0.10(-1.15%)
Nov 21, 2011 8.595 8.666 8.365 8.605 42,520,380 -0.15(-1.69%)
Nov 18, 2011 8.749 8.795 8.624 8.752 42,916,692 +0.08(+0.91%)
Nov 17, 2011 8.930 9.018 8.588 8.674 51,492,432 -0.25(-2.80%)
Nov 16, 2011 8.782 9.061 8.739 8.923 46,160,052 +0.04(+0.44%)
Nov 15, 2011 8.798 8.979 8.759 8.884 35,956,316 +0.02(+0.19%)
Nov 14, 2011 8.933 8.946 8.749 8.867 34,020,568 -0.09(-0.99%)
Nov 11, 2011 8.930 9.051 8.872 8.956 35,084,332 +0.22(+2.46%)
Nov 10, 2011 8.819 8.862 8.634 8.741 48,249,272 +0.16(+1.86%)
Nov 09, 2011 8.927 8.943 8.546 8.582 66,495,684 -0.68(-7.38%)
Nov 08, 2011 9.308 9.315 9.123 9.266 43,822,336 +0.05(+0.53%)
Nov 07, 2011 8.969 9.266 8.969 9.217 62,345,008 +0.25(+2.76%)
Nov 04, 2011 8.911 8.989 8.751 8.969 40,453,456 +0.09(+1.03%)
Nov 03, 2011 8.836 8.911 8.699 8.878 41,420,476 +0.15(+1.68%)
Nov 02, 2011 8.699 8.854 8.575 8.732 39,538,644 +0.21(+2.41%)
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.