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 )

17.01 +0.38 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Mar 30, 2012 8.928 9.013 8.877 8.986 27,259,090 +0.05(+0.57%)
Mar 29, 2012 8.783 8.959 8.779 8.935 33,885,804 -0.03(-0.38%)
Mar 28, 2012 9.087 9.087 8.813 8.969 45,096,296 -0.19(-2.07%)
Mar 27, 2012 9.270 9.287 9.124 9.158 30,002,646 -0.14(-1.46%)
Mar 26, 2012 9.236 9.331 9.192 9.294 30,779,210 +0.17(+1.89%)
Mar 23, 2012 9.067 9.182 9.033 9.121 34,201,532 +0.10(+1.09%)
Mar 22, 2012 9.121 9.121 8.955 9.023 43,918,880 -0.19(-2.02%)
Mar 21, 2012 9.260 9.277 9.124 9.209 30,034,854 -0.04(-0.48%)
Mar 20, 2012 9.209 9.273 9.152 9.253 36,296,448 -0.13(-1.40%)
Mar 19, 2012 9.327 9.499 9.300 9.384 31,353,400 +0.02(+0.18%)
Mar 16, 2012 9.230 9.415 9.223 9.368 37,166,412 -0.04(-0.47%)
Mar 15, 2012 9.637 9.667 9.341 9.411 47,213,900 -0.14(-1.45%)
Mar 14, 2012 9.634 9.725 9.526 9.550 55,443,868 -0.01(-0.14%)
Mar 13, 2012 9.246 9.563 9.196 9.563 42,359,716 +0.33(+3.61%)
Mar 12, 2012 9.273 9.314 9.132 9.230 40,733,456 -0.18(-1.90%)
Mar 09, 2012 9.519 9.566 9.378 9.408 35,379,708 -0.20(-2.07%)
Mar 08, 2012 9.661 9.701 9.530 9.607 31,970,540 +0.07(+0.78%)
Mar 07, 2012 9.502 9.576 9.425 9.533 34,579,628 -0.01(-0.07%)
Mar 06, 2012 9.661 9.664 9.398 9.539 51,685,104 -0.44(-4.39%)
Mar 05, 2012 10.27 10.29 9.954 9.977 39,885,356 -0.30(-2.95%)
Mar 02, 2012 10.23 10.32 10.16 10.28 28,266,226 +0.02(+0.23%)
Mar 01, 2012 10.09 10.27 10.08 10.26 33,301,680 +0.21(+2.04%)
Feb 29, 2012 10.14 10.28 9.967 10.05 50,656,524 -0.18(-1.78%)
Feb 28, 2012 10.17 10.29 10.09 10.23 41,430,144 +0.15(+1.47%)
Feb 27, 2012 10.22 10.26 10.01 10.09 48,450,464 -0.05(-0.47%)
Feb 24, 2012 10.06 10.27 10.05 10.13 42,633,092 +0.16(+1.59%)
Feb 23, 2012 9.971 9.998 9.822 9.974 29,774,730 +0.04(+0.41%)
Feb 22, 2012 9.940 10.03 9.859 9.934 38,135,780 +0.09(+0.96%)
Feb 21, 2012 10.02 10.03 9.775 9.839 31,716,980 -0.04(-0.38%)
Feb 17, 2012 10.03 10.03 9.839 9.876 45,625,064 -0.01(-0.07%)
Feb 16, 2012 9.711 9.971 9.516 9.883 48,577,288 +0.24(+2.52%)
Feb 15, 2012 9.745 9.795 9.093 9.640 59,124,120 -0.14(-1.41%)
Feb 14, 2012 10.02 10.06 9.624 9.779 71,553,088 -0.37(-3.68%)
Feb 13, 2012 10.13 10.26 10.04 10.15 61,654,192 +0.19(+1.93%)
Feb 10, 2012 10.11 10.11 9.846 9.960 104,542,320 -0.82(-7.57%)
Feb 09, 2012 10.82 10.88 10.64 10.78 42,639,736 -0.04(-0.40%)
Feb 08, 2012 10.94 10.98 10.75 10.82 37,345,684 +0.03(+0.31%)
Feb 07, 2012 10.68 10.84 10.58 10.79 45,662,636 +0.20(+1.85%)
Feb 06, 2012 10.44 10.64 10.40 10.59 37,583,800 +0.08(+0.74%)
Feb 03, 2012 10.64 10.66 10.46 10.51 53,407,008 +0.03(+0.32%)
Feb 02, 2012 10.64 10.65 10.45 10.48 47,910,024 -0.02(-0.16%)
Feb 01, 2012 10.50 10.67 10.47 10.50 42,424,640 +0.21(+2.00%)
Jan 31, 2012 10.50 10.54 10.21 10.29 45,003,148 -0.06(-0.59%)
Jan 30, 2012 10.27 10.37 10.17 10.35 33,371,876 -0.13(-1.22%)
Jan 27, 2012 10.51 10.54 10.38 10.48 40,168,732 -0.03(-0.32%)
Jan 26, 2012 10.82 10.87 10.46 10.51 54,058,112 -0.20(-1.89%)
Jan 25, 2012 10.62 10.75 10.36 10.71 45,087,388 +0.09(+0.82%)
Jan 24, 2012 10.50 10.81 10.38 10.63 72,062,936 +0.15(+1.45%)
Jan 23, 2012 10.06 10.69 10.05 10.48 94,699,712 +0.43(+4.29%)
Jan 20, 2012 10.01 10.09 9.923 10.04 46,052,632 -0.05(-0.47%)
Jan 19, 2012 10.07 10.19 10.05 10.09 43,595,824 -0.01(-0.10%)
Jan 18, 2012 9.886 10.12 9.870 10.10 69,930,848 +0.35(+3.54%)
Jan 17, 2012 9.843 9.934 9.661 9.757 49,116,060 +0.20(+2.13%)
Jan 13, 2012 9.411 9.610 9.354 9.553 75,071,856 +0.05(+0.53%)
Jan 12, 2012 9.347 9.644 9.331 9.502 74,812,072 +0.20(+2.17%)
Jan 11, 2012 9.182 9.364 9.162 9.300 29,927,812 +0.05(+0.58%)
Jan 10, 2012 9.206 9.327 9.179 9.246 50,368,864 +0.19(+2.12%)
Jan 09, 2012 8.785 9.085 8.734 9.054 77,330,192 +0.40(+4.63%)
Jan 06, 2012 8.842 8.842 8.637 8.654 25,332,776 -0.14(-1.61%)
Jan 05, 2012 8.862 8.883 8.714 8.795 25,437,832 -0.12(-1.32%)
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.