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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2011 8.817 8.883 8.466 8.860 58,998,272 +0.51(+6.05%)
Nov 29, 2011 8.331 8.582 8.299 8.354 42,986,180 -0.04(-0.43%)
Nov 28, 2011 8.282 8.404 8.243 8.390 35,114,896 +0.38(+4.71%)
Nov 25, 2011 8.118 8.230 7.983 8.013 23,769,922 -0.19(-2.32%)
Nov 23, 2011 8.364 8.364 8.174 8.203 37,780,448 -0.30(-3.51%)
Nov 22, 2011 8.541 8.650 8.430 8.502 30,964,846 -0.10(-1.15%)
Nov 21, 2011 8.591 8.662 8.361 8.601 42,540,624 -0.15(-1.69%)
Nov 18, 2011 8.745 8.791 8.620 8.748 42,937,124 +0.08(+0.91%)
Nov 17, 2011 8.925 9.014 8.584 8.669 51,516,948 -0.25(-2.80%)
Nov 16, 2011 8.778 9.057 8.735 8.919 46,182,028 +0.04(+0.44%)
Nov 15, 2011 8.794 8.975 8.755 8.880 35,973,432 +0.02(+0.19%)
Nov 14, 2011 8.929 8.942 8.745 8.863 34,036,764 -0.09(-0.99%)
Nov 11, 2011 8.926 9.047 8.867 8.952 35,101,036 +0.21(+2.46%)
Nov 10, 2011 8.815 8.858 8.630 8.737 48,272,244 +0.16(+1.86%)
Nov 09, 2011 8.923 8.939 8.542 8.578 66,527,340 -0.68(-7.38%)
Nov 08, 2011 9.304 9.310 9.118 9.261 43,843,200 +0.05(+0.53%)
Nov 07, 2011 8.965 9.261 8.965 9.213 62,374,688 +0.25(+2.76%)
Nov 04, 2011 8.906 8.985 8.747 8.965 40,472,716 +0.09(+1.03%)
Nov 03, 2011 8.832 8.906 8.695 8.874 41,440,196 +0.15(+1.68%)
Nov 02, 2011 8.695 8.850 8.571 8.727 39,557,468 +0.21(+2.41%)
Nov 01, 2011 8.271 8.639 8.219 8.522 71,761,208 -0.27(-3.11%)
Oct 31, 2011 9.033 9.047 8.796 8.796 68,614,912 -0.21(-2.28%)
Oct 28, 2011 8.750 9.030 8.718 9.001 67,450,808 +0.23(+2.67%)
Oct 27, 2011 8.184 8.952 8.496 8.766 78,263,696 +0.58(+7.12%)
Oct 26, 2011 8.190 8.236 7.985 8.184 43,563,776 +0.17(+2.11%)
Oct 25, 2011 8.171 8.180 7.910 8.014 53,202,900 -0.08(-1.01%)
Oct 24, 2011 7.763 8.112 7.760 8.096 51,165,028 +0.30(+3.84%)
Oct 21, 2011 7.601 7.812 7.588 7.796 37,316,596 +0.27(+3.59%)
Oct 20, 2011 7.653 7.679 7.337 7.526 54,213,520 -0.19(-2.45%)
Oct 19, 2011 7.803 7.890 7.656 7.715 36,675,232 -0.17(-2.15%)
Oct 18, 2011 7.702 7.933 7.601 7.884 42,308,796 +0.17(+2.24%)
Oct 17, 2011 8.021 8.057 7.653 7.711 39,650,956 -0.38(-4.67%)
Oct 14, 2011 8.024 8.105 7.897 8.089 33,357,600 +0.18(+2.26%)
Oct 13, 2011 7.868 7.917 7.705 7.910 40,680,208 -0.07(-0.86%)
Oct 12, 2011 7.877 8.107 7.871 7.978 39,946,824 +0.21(+2.64%)
Oct 11, 2011 7.562 7.812 7.526 7.773 37,315,232 +0.10(+1.32%)
Oct 10, 2011 7.529 7.682 7.522 7.672 34,487,352 +0.32(+4.39%)
Oct 07, 2011 7.676 7.695 7.275 7.350 52,896,824 -0.25(-3.26%)
Oct 06, 2011 7.584 7.601 7.474 7.597 73,767,112 +0.44(+6.19%)
Oct 05, 2011 7.148 7.171 7.005 7.154 58,012,880 +0.06(+0.87%)
Oct 04, 2011 6.894 7.099 6.760 7.093 66,528,992 +0.09(+1.30%)
Oct 03, 2011 7.194 7.282 6.992 7.001 58,433,168 -0.31(-4.23%)
Sep 30, 2011 7.470 7.522 7.213 7.311 64,983,304 -0.28(-3.65%)
Sep 29, 2011 7.718 7.747 7.490 7.588 43,946,876 -0.02(-0.30%)
Sep 28, 2011 7.750 7.874 7.601 7.610 46,142,632 -0.21(-2.63%)
Sep 27, 2011 8.008 8.030 7.781 7.816 50,064,048 +0.01(+0.13%)
Sep 26, 2011 7.532 7.809 7.334 7.806 51,677,136 +0.29(+3.81%)
Sep 23, 2011 7.480 7.607 7.428 7.519 51,592,756 +0.01(+0.09%)
Sep 22, 2011 7.610 7.750 7.366 7.513 62,230,192 -0.51(-6.37%)
Sep 21, 2011 8.271 8.389 8.017 8.024 49,397,340 -0.33(-3.94%)
Sep 20, 2011 8.460 8.558 8.314 8.353 33,040,074 -0.11(-1.31%)
Sep 19, 2011 8.333 8.499 8.223 8.464 40,652,348 -0.13(-1.48%)
Sep 16, 2011 8.737 8.766 8.565 8.591 40,388,828 -0.14(-1.64%)
Sep 15, 2011 8.776 8.841 8.659 8.734 30,282,140 +0.09(+1.02%)
Sep 14, 2011 8.610 8.753 8.382 8.646 38,829,576 +0.05(+0.61%)
Sep 13, 2011 8.613 8.630 8.473 8.594 36,438,856 +0.01(+0.15%)
Sep 12, 2011 8.480 8.594 8.330 8.581 46,513,588 -0.06(-0.72%)
Sep 09, 2011 8.812 8.825 8.597 8.643 47,901,436 -0.41(-4.50%)
Sep 08, 2011 8.988 9.131 8.962 9.050 31,260,818 -0.12(-1.31%)
Sep 07, 2011 9.014 9.222 8.975 9.170 27,830,098 +0.24(+2.72%)
Sep 06, 2011 8.535 8.936 8.522 8.928 42,658,468 -0.14(-1.56%)
Sep 02, 2011 9.164 9.515 8.766 9.069 74,475,608 -0.40(-4.26%)
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.