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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 29, 2012 9.965 10.10 9.793 9.876 51,558,780 -0.18(-1.78%)
Feb 28, 2012 9.991 10.11 9.912 10.05 42,168,068 +0.15(+1.47%)
Feb 27, 2012 10.04 10.08 9.839 9.909 49,313,424 -0.05(-0.47%)
Feb 24, 2012 9.885 10.09 9.879 9.955 43,392,440 +0.16(+1.59%)
Feb 23, 2012 9.796 9.823 9.651 9.799 30,305,054 +0.04(+0.41%)
Feb 22, 2012 9.766 9.852 9.687 9.760 38,815,028 +0.09(+0.96%)
Feb 21, 2012 9.849 9.852 9.604 9.667 32,281,900 -0.04(-0.38%)
Feb 17, 2012 9.856 9.859 9.667 9.703 46,437,704 -0.01(-0.07%)
Feb 16, 2012 9.541 9.796 9.349 9.710 49,442,508 +0.24(+2.52%)
Feb 15, 2012 9.574 9.624 8.934 9.472 60,177,192 -0.14(-1.41%)
Feb 14, 2012 9.842 9.889 9.455 9.607 72,827,536 -0.37(-3.68%)
Feb 13, 2012 9.952 10.08 9.862 9.975 62,752,328 +0.19(+1.93%)
Feb 10, 2012 9.929 9.935 9.674 9.786 106,404,344 -0.80(-7.56%)
Feb 09, 2012 10.63 10.69 10.46 10.59 43,399,204 -0.04(-0.40%)
Feb 08, 2012 10.75 10.79 10.56 10.63 38,010,856 +0.03(+0.31%)
Feb 07, 2012 10.49 10.65 10.39 10.60 46,475,944 +0.19(+1.84%)
Feb 06, 2012 10.25 10.45 10.22 10.41 38,253,216 +0.08(+0.74%)
Feb 03, 2012 10.46 10.47 10.27 10.33 54,358,252 +0.03(+0.32%)
Feb 02, 2012 10.46 10.46 10.26 10.30 48,763,360 -0.02(-0.16%)
Feb 01, 2012 10.32 10.48 10.29 10.31 43,180,276 +0.20(+2.00%)
Jan 31, 2012 10.32 10.36 10.03 10.11 45,804,712 -0.06(-0.59%)
Jan 30, 2012 10.09 10.19 9.995 10.17 33,966,272 -0.13(-1.22%)
Jan 27, 2012 10.33 10.35 10.20 10.30 40,884,188 -0.03(-0.32%)
Jan 26, 2012 10.63 10.68 10.27 10.33 55,020,956 -0.20(-1.89%)
Jan 25, 2012 10.44 10.56 10.18 10.53 45,890,452 +0.09(+0.82%)
Jan 24, 2012 10.31 10.62 10.20 10.44 73,346,464 +0.15(+1.45%)
Jan 23, 2012 9.885 10.51 9.872 10.29 96,386,432 +0.42(+4.29%)
Jan 20, 2012 9.839 9.909 9.750 9.869 46,872,884 -0.05(-0.47%)
Jan 19, 2012 9.892 10.01 9.876 9.915 44,372,320 -0.01(-0.10%)
Jan 18, 2012 9.713 9.945 9.697 9.925 71,176,400 +0.34(+3.54%)
Jan 17, 2012 9.670 9.760 9.492 9.586 49,990,876 +0.20(+2.13%)
Jan 13, 2012 9.247 9.442 9.190 9.386 76,408,984 +0.05(+0.53%)
Jan 12, 2012 9.184 9.475 9.167 9.336 76,144,568 +0.20(+2.17%)
Jan 11, 2012 9.022 9.200 9.002 9.138 30,460,864 +0.05(+0.58%)
Jan 10, 2012 9.045 9.164 9.018 9.085 51,265,996 +0.19(+2.12%)
Jan 09, 2012 8.631 8.926 8.582 8.896 78,707,536 +0.39(+4.63%)
Jan 06, 2012 8.687 8.687 8.486 8.502 25,783,984 -0.14(-1.61%)
Jan 05, 2012 8.707 8.727 8.562 8.641 25,890,910 -0.12(-1.32%)
Jan 04, 2012 8.575 8.797 8.575 8.757 37,321,072 +0.60(+7.38%)
Dec 30, 2011 8.060 8.198 8.057 8.155 20,856,614 +0.08(+1.02%)
Dec 29, 2011 8.030 8.132 7.892 8.073 36,252,444 +0.04(+0.45%)
Dec 28, 2011 8.270 8.293 7.978 8.037 40,602,540 -0.33(-3.92%)
Dec 27, 2011 8.414 8.454 8.335 8.365 20,517,658 -0.08(-0.97%)
Dec 23, 2011 8.463 8.473 8.363 8.447 19,622,444 +0.17(+2.10%)
Dec 21, 2011 8.221 8.306 8.089 8.273 34,804,448 -0.02(-0.20%)
Dec 20, 2011 8.175 8.385 8.152 8.289 43,814,216 +0.40(+5.12%)
Dec 19, 2011 8.096 8.102 7.846 7.886 33,793,436 -0.15(-1.88%)
Dec 16, 2011 8.184 8.194 8.017 8.037 51,056,580 -0.06(-0.73%)
Dec 15, 2011 8.454 8.467 8.056 8.096 44,340,948 -0.05(-0.64%)
Dec 14, 2011 8.332 8.378 8.099 8.148 48,349,952 -0.28(-3.27%)
Dec 13, 2011 8.614 8.749 8.339 8.424 52,909,412 -0.17(-2.02%)
Dec 12, 2011 8.755 8.755 8.450 8.598 54,804,980 -0.39(-4.31%)
Dec 09, 2011 8.795 9.057 8.765 8.985 30,761,634 +0.25(+2.85%)
Dec 08, 2011 9.149 9.166 8.654 8.736 58,728,760 -0.51(-5.47%)
Dec 07, 2011 9.195 9.313 9.130 9.241 41,020,020 +0.02(+0.21%)
Dec 06, 2011 9.221 9.310 9.156 9.221 36,329,392 -0.06(-0.60%)
Dec 05, 2011 9.198 9.333 9.166 9.277 50,175,988 +0.24(+2.65%)
Dec 02, 2011 9.080 9.107 8.962 9.038 45,235,628 +0.08(+0.88%)
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.