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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 9.138 9.224 9.086 9.197 26,634,272 +0.05(+0.57%)
Mar 29, 2012 8.989 9.169 8.985 9.145 33,109,094 -0.03(-0.38%)
Mar 28, 2012 9.300 9.300 9.020 9.179 44,062,624 -0.19(-2.07%)
Mar 27, 2012 9.487 9.505 9.339 9.373 29,314,942 -0.14(-1.46%)
Mar 26, 2012 9.453 9.550 9.408 9.512 30,073,706 +0.18(+1.89%)
Mar 23, 2012 9.280 9.397 9.245 9.335 33,417,586 +0.10(+1.09%)
Mar 22, 2012 9.335 9.335 9.165 9.235 42,912,196 -0.19(-2.02%)
Mar 21, 2012 9.477 9.494 9.339 9.425 29,346,412 -0.05(-0.48%)
Mar 20, 2012 9.425 9.491 9.366 9.470 35,464,480 -0.13(-1.40%)
Mar 19, 2012 9.546 9.722 9.518 9.605 30,634,734 +0.02(+0.18%)
Mar 16, 2012 9.446 9.636 9.439 9.587 36,314,504 -0.04(-0.47%)
Mar 15, 2012 9.863 9.894 9.560 9.632 46,131,688 -0.14(-1.45%)
Mar 14, 2012 9.860 9.953 9.749 9.774 54,173,012 -0.01(-0.14%)
Mar 13, 2012 9.463 9.787 9.412 9.787 41,388,768 +0.34(+3.61%)
Mar 12, 2012 9.491 9.532 9.346 9.446 39,799,784 -0.18(-1.90%)
Mar 09, 2012 9.743 9.791 9.598 9.629 34,568,752 -0.20(-2.07%)
Mar 08, 2012 9.887 9.929 9.753 9.832 31,237,726 +0.08(+0.78%)
Mar 07, 2012 9.725 9.801 9.646 9.756 33,787,012 -0.01(-0.07%)
Mar 06, 2012 9.887 9.891 9.618 9.763 50,500,404 -0.45(-4.39%)
Mar 05, 2012 10.51 10.53 10.19 10.21 38,971,124 -0.31(-2.95%)
Mar 02, 2012 10.47 10.57 10.40 10.52 27,618,322 +0.02(+0.23%)
Mar 01, 2012 10.33 10.51 10.31 10.50 32,538,356 +0.21(+2.04%)
Feb 29, 2012 10.38 10.52 10.20 10.29 49,495,400 -0.19(-1.78%)
Feb 28, 2012 10.41 10.54 10.33 10.47 40,480,504 +0.15(+1.47%)
Feb 27, 2012 10.46 10.50 10.25 10.32 47,339,904 -0.05(-0.47%)
Feb 24, 2012 10.30 10.51 10.29 10.37 41,655,880 +0.16(+1.59%)
Feb 23, 2012 10.20 10.23 10.05 10.21 29,092,248 +0.04(+0.41%)
Feb 22, 2012 10.17 10.26 10.09 10.17 37,261,652 +0.10(+0.96%)
Feb 21, 2012 10.26 10.26 10.00 10.07 30,989,980 -0.04(-0.37%)
Feb 17, 2012 10.27 10.27 10.07 10.11 44,579,268 -0.01(-0.07%)
Feb 16, 2012 9.939 10.20 9.739 10.11 47,463,824 +0.25(+2.52%)
Feb 15, 2012 9.974 10.03 9.306 9.867 57,768,908 -0.14(-1.41%)
Feb 14, 2012 10.25 10.30 9.849 10.01 69,912,984 -0.38(-3.68%)
Feb 13, 2012 10.37 10.50 10.27 10.39 60,240,984 +0.20(+1.93%)
Feb 10, 2012 10.34 10.35 10.08 10.19 102,146,056 -0.83(-7.56%)
Feb 09, 2012 11.08 11.14 10.89 11.03 41,662,372 -0.04(-0.40%)
Feb 08, 2012 11.19 11.24 11.00 11.07 36,489,664 +0.03(+0.31%)
Feb 07, 2012 10.93 11.09 10.83 11.04 44,615,980 +0.20(+1.85%)
Feb 06, 2012 10.68 10.89 10.65 10.84 36,722,324 +0.08(+0.74%)
Feb 03, 2012 10.89 10.91 10.70 10.76 52,182,836 +0.03(+0.32%)
Feb 02, 2012 10.89 10.90 10.69 10.73 46,811,856 -0.02(-0.16%)
Feb 01, 2012 10.75 10.92 10.71 10.74 41,452,204 +0.21(+2.00%)
Jan 31, 2012 10.75 10.79 10.45 10.53 43,971,608 -0.06(-0.59%)
Jan 30, 2012 10.51 10.62 10.41 10.59 32,606,942 -0.13(-1.22%)
Jan 27, 2012 10.76 10.78 10.62 10.73 39,248,004 -0.03(-0.32%)
Jan 26, 2012 11.08 11.12 10.70 10.76 52,819,020 -0.21(-1.89%)
Jan 25, 2012 10.87 11.00 10.60 10.97 44,053,920 +0.09(+0.82%)
Jan 24, 2012 10.74 11.07 10.63 10.88 70,411,144 +0.16(+1.45%)
Jan 23, 2012 10.30 10.95 10.28 10.72 92,529,048 +0.44(+4.29%)
Jan 20, 2012 10.25 10.32 10.16 10.28 44,997,036 -0.05(-0.47%)
Jan 19, 2012 10.30 10.43 10.29 10.33 42,596,544 -0.01(-0.10%)
Jan 18, 2012 10.12 10.36 10.10 10.34 68,327,928 +0.35(+3.54%)
Jan 17, 2012 10.07 10.17 9.887 9.986 47,990,248 +0.21(+2.13%)
Jan 13, 2012 9.632 9.836 9.574 9.777 73,351,104 +0.05(+0.53%)
Jan 12, 2012 9.567 9.870 9.549 9.725 73,097,272 +0.21(+2.17%)
Jan 11, 2012 9.398 9.584 9.377 9.518 29,241,822 +0.06(+0.58%)
Jan 10, 2012 9.422 9.546 9.394 9.463 49,214,336 +0.20(+2.12%)
Jan 09, 2012 8.991 9.298 8.939 9.267 75,557,672 +0.41(+4.63%)
Jan 06, 2012 9.050 9.050 8.839 8.857 24,752,112 -0.14(-1.61%)
Jan 05, 2012 9.070 9.091 8.919 9.001 24,854,758 -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.