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 (%)
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.