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 )

17.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 8.821 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%)
Nov 01, 2011 8.275 8.644 8.223 8.526 71,727,064 -0.27(-3.11%)
Oct 31, 2011 9.038 9.051 8.800 8.800 68,582,264 -0.21(-2.28%)
Oct 28, 2011 8.754 9.035 8.722 9.005 67,418,712 +0.23(+2.67%)
Oct 27, 2011 8.187 8.956 8.500 8.771 78,226,448 +0.58(+7.12%)
Oct 26, 2011 8.194 8.240 7.989 8.187 43,543,048 +0.17(+2.11%)
Oct 25, 2011 8.174 8.184 7.914 8.018 53,177,580 -0.08(-1.01%)
Oct 24, 2011 7.767 8.116 7.764 8.099 51,140,684 +0.30(+3.84%)
Oct 21, 2011 7.604 7.816 7.591 7.800 37,298,840 +0.27(+3.59%)
Oct 20, 2011 7.656 7.682 7.340 7.529 54,187,724 -0.19(-2.45%)
Oct 19, 2011 7.806 7.894 7.660 7.718 36,657,780 -0.17(-2.15%)
Oct 18, 2011 7.705 7.937 7.604 7.888 42,288,664 +0.17(+2.24%)
Oct 17, 2011 8.025 8.060 7.656 7.715 39,632,092 -0.38(-4.67%)
Oct 14, 2011 8.028 8.109 7.901 8.093 33,341,728 +0.18(+2.26%)
Oct 13, 2011 7.871 7.920 7.709 7.914 40,660,852 -0.07(-0.86%)
Oct 12, 2011 7.881 8.111 7.875 7.982 39,927,816 +0.21(+2.64%)
Oct 11, 2011 7.565 7.816 7.529 7.777 37,297,476 +0.10(+1.32%)
Oct 10, 2011 7.533 7.686 7.526 7.676 34,470,940 +0.32(+4.39%)
Oct 07, 2011 7.679 7.699 7.278 7.353 52,871,656 -0.25(-3.26%)
Oct 06, 2011 7.588 7.604 7.477 7.601 73,732,016 +0.44(+6.19%)
Oct 05, 2011 7.151 7.174 7.008 7.158 57,985,276 +0.06(+0.87%)
Oct 04, 2011 6.897 7.103 6.764 7.096 66,497,336 +0.09(+1.30%)
Oct 03, 2011 7.197 7.285 6.995 7.005 58,405,364 -0.31(-4.23%)
Sep 30, 2011 7.474 7.526 7.217 7.314 64,952,380 -0.28(-3.65%)
Sep 29, 2011 7.722 7.751 7.493 7.591 43,925,964 -0.02(-0.30%)
Sep 28, 2011 7.754 7.878 7.604 7.614 46,120,676 -0.21(-2.63%)
Sep 27, 2011 8.012 8.034 7.785 7.819 50,040,224 +0.01(+0.13%)
Sep 26, 2011 7.536 7.813 7.337 7.810 51,652,548 +0.29(+3.81%)
Sep 23, 2011 7.484 7.611 7.432 7.523 51,568,208 +0.01(+0.09%)
Sep 22, 2011 7.614 7.754 7.370 7.516 62,200,580 -0.51(-6.37%)
Sep 21, 2011 8.275 8.393 8.021 8.028 49,373,836 -0.33(-3.94%)
Sep 20, 2011 8.464 8.562 8.318 8.357 33,024,352 -0.11(-1.31%)
Sep 19, 2011 8.337 8.503 8.227 8.468 40,633,004 -0.13(-1.48%)
Sep 16, 2011 8.741 8.771 8.569 8.595 40,369,608 -0.14(-1.64%)
Sep 15, 2011 8.780 8.846 8.663 8.738 30,267,732 +0.09(+1.02%)
Sep 14, 2011 8.614 8.758 8.386 8.650 38,811,100 +0.05(+0.61%)
Sep 13, 2011 8.618 8.634 8.477 8.598 36,421,520 +0.01(+0.15%)
Sep 12, 2011 8.484 8.598 8.334 8.585 46,491,456 -0.06(-0.72%)
Sep 09, 2011 8.816 8.829 8.601 8.647 47,878,644 -0.41(-4.50%)
Sep 08, 2011 8.992 9.136 8.966 9.054 31,245,944 -0.12(-1.31%)
Sep 07, 2011 9.018 9.227 8.979 9.175 27,816,856 +0.24(+2.72%)
Sep 06, 2011 8.539 8.940 8.526 8.932 42,638,172 -0.14(-1.56%)
Sep 02, 2011 9.168 9.520 8.771 9.074 74,440,168 -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.