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 )

14.90 +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 24, 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 7.468 7.520 7.211 7.309 65,002,480 -0.28(-3.65%)
Sep 29, 2011 7.716 7.745 7.488 7.585 43,959,848 -0.02(-0.30%)
Sep 28, 2011 7.748 7.872 7.598 7.608 46,156,248 -0.21(-2.63%)
Sep 27, 2011 8.005 8.028 7.779 7.813 50,078,824 +0.01(+0.13%)
Sep 26, 2011 7.530 7.807 7.331 7.803 51,692,388 +0.29(+3.81%)
Sep 23, 2011 7.478 7.605 7.426 7.517 51,607,984 +0.01(+0.09%)
Sep 22, 2011 7.608 7.748 7.364 7.511 62,248,560 -0.51(-6.37%)
Sep 21, 2011 8.269 8.386 8.015 8.022 49,411,920 -0.33(-3.94%)
Sep 20, 2011 8.458 8.556 8.311 8.350 33,049,826 -0.11(-1.31%)
Sep 19, 2011 8.331 8.497 8.220 8.461 40,664,344 -0.13(-1.48%)
Sep 16, 2011 8.735 8.764 8.562 8.588 40,400,748 -0.14(-1.64%)
Sep 15, 2011 8.774 8.839 8.656 8.731 30,291,078 +0.09(+1.02%)
Sep 14, 2011 8.608 8.751 8.380 8.643 38,841,036 +0.05(+0.61%)
Sep 13, 2011 8.611 8.627 8.471 8.591 36,449,612 +0.01(+0.15%)
Sep 12, 2011 8.477 8.591 8.328 8.578 46,527,316 -0.06(-0.72%)
Sep 09, 2011 8.809 8.822 8.595 8.640 47,915,576 -0.41(-4.50%)
Sep 08, 2011 8.985 9.128 8.959 9.047 31,270,044 -0.12(-1.31%)
Sep 07, 2011 9.011 9.220 8.972 9.168 27,838,312 +0.24(+2.72%)
Sep 06, 2011 8.533 8.933 8.520 8.925 42,671,060 -0.14(-1.56%)
Sep 02, 2011 9.161 9.513 8.764 9.067 74,497,592 -0.40(-4.26%)
Sep 01, 2011 9.487 9.513 9.373 9.470 54,069,764 +0.01(+0.14%)
Aug 31, 2011 9.457 9.467 9.295 9.457 41,703,740 +0.09(+0.94%)
Aug 30, 2011 9.268 9.430 9.207 9.369 37,746,120 +0.07(+0.74%)
Aug 29, 2011 9.122 9.350 9.106 9.301 27,891,010 +0.31(+3.48%)
Aug 26, 2011 8.826 9.015 8.712 8.989 41,357,808 +0.15(+1.73%)
Aug 25, 2011 9.021 9.083 8.796 8.835 54,580,020 -0.20(-2.16%)
Aug 24, 2011 8.946 9.179 8.904 9.031 48,716,372 -0.01(-0.11%)
Aug 23, 2011 8.803 9.063 8.702 9.041 51,481,976 +0.29(+3.27%)
Aug 22, 2011 9.099 9.115 8.731 8.754 49,117,076 -0.09(-1.03%)
Aug 19, 2011 8.917 9.177 8.842 8.845 58,515,920 -0.16(-1.74%)
Aug 18, 2011 9.174 9.190 8.845 9.002 75,415,608 -0.56(-5.86%)
Aug 17, 2011 9.526 9.601 9.366 9.561 38,756,332 +0.12(+1.24%)
Aug 16, 2011 9.425 9.535 9.311 9.444 48,420,608 -0.07(-0.75%)
Aug 15, 2011 9.373 9.568 9.298 9.516 56,982,220 +0.30(+3.29%)
Aug 12, 2011 9.252 9.317 9.089 9.213 49,037,528 +0.07(+0.82%)
Aug 11, 2011 9.083 9.249 7.979 9.138 79,101,392 +0.36(+4.12%)
Aug 10, 2011 8.731 9.086 8.588 8.777 85,593,056 -0.02(-0.22%)
Aug 09, 2011 8.881 8.862 8.407 8.796 65,468,368 +0.28(+3.33%)
Aug 08, 2011 8.881 9.047 8.399 8.513 105,190,312 -0.95(-10.04%)
Aug 05, 2011 9.724 9.802 9.148 9.464 103,812,592 -0.26(-2.71%)
Aug 04, 2011 10.22 10.26 9.610 9.728 123,126,688 -0.82(-7.75%)
Aug 03, 2011 10.75 10.78 10.40 10.54 56,653,044 -0.18(-1.66%)
Aug 02, 2011 10.94 10.98 10.71 10.72 38,572,944 -0.31(-2.84%)
Aug 01, 2011 11.15 11.15 10.90 11.04 36,686,848 +0.06(+0.56%)
Jul 29, 2011 10.83 11.03 10.81 10.97 29,532,522 +0.06(+0.59%)
Jul 28, 2011 11.02 11.06 10.88 10.91 29,527,324 -0.16(-1.46%)
Jul 27, 2011 11.11 11.15 10.96 11.07 36,560,668 -0.15(-1.38%)
Jul 26, 2011 11.19 11.34 11.13 11.23 49,188,288 +0.17(+1.58%)
Jul 25, 2011 10.91 11.16 10.87 11.05 62,169,068 +0.29(+2.73%)
Jul 22, 2011 10.81 10.82 10.68 10.76 25,507,576 +0.03(+0.24%)
Jul 21, 2011 10.46 10.79 10.45 10.73 48,985,956 +0.32(+3.10%)
Jul 20, 2011 10.50 10.52 10.39 10.41 35,875,040 -0.06(-0.62%)
Jul 19, 2011 10.52 10.58 10.37 10.47 34,587,804 +0.03(+0.31%)
Jul 18, 2011 10.48 10.52 10.38 10.44 30,594,610 -0.14(-1.34%)
Jul 15, 2011 10.54 10.60 10.46 10.58 37,909,388 +0.13(+1.27%)
Jul 14, 2011 10.68 10.69 10.42 10.45 39,433,216 -0.14(-1.31%)
Jul 13, 2011 10.63 10.78 10.52 10.59 52,152,908 +0.03(+0.27%)
Jul 12, 2011 10.52 10.69 10.50 10.56 40,013,628 -0.03(-0.27%)
Jul 11, 2011 10.69 10.69 10.52 10.59 37,809,448 -0.31(-2.82%)
Jul 08, 2011 10.92 10.96 10.79 10.90 31,017,170 -0.13(-1.20%)
Jul 07, 2011 10.92 11.03 10.90 11.03 41,753,240 +0.20(+1.85%)
Jul 06, 2011 10.85 10.90 10.68 10.83 33,886,040 -0.07(-0.68%)
Jul 05, 2011 11.02 11.06 10.84 10.90 28,724,040 -0.11(-1.03%)
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.