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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 8.972 9.038 8.614 9.015 57,982,940 +0.51(+6.05%)
Nov 29, 2011 8.477 8.733 8.444 8.501 42,246,408 -0.04(-0.43%)
Nov 28, 2011 8.427 8.551 8.387 8.537 34,510,584 +0.38(+4.71%)
Nov 25, 2011 8.260 8.374 8.123 8.153 23,360,854 -0.19(-2.32%)
Nov 23, 2011 8.511 8.511 8.317 8.347 37,130,264 -0.30(-3.51%)
Nov 22, 2011 8.691 8.801 8.577 8.651 30,431,954 -0.10(-1.15%)
Nov 21, 2011 8.741 8.814 8.507 8.751 41,808,520 -0.15(-1.69%)
Nov 18, 2011 8.898 8.945 8.771 8.901 42,198,196 +0.08(+0.91%)
Nov 17, 2011 9.082 9.172 8.734 8.821 50,630,364 -0.25(-2.80%)
Nov 16, 2011 8.931 9.215 8.888 9.075 45,387,256 +0.04(+0.44%)
Nov 15, 2011 8.948 9.132 8.908 9.035 35,354,348 +0.02(+0.19%)
Nov 14, 2011 9.085 9.098 8.898 9.018 33,451,008 -0.09(-0.99%)
Nov 11, 2011 9.082 9.205 9.023 9.109 34,496,960 +0.22(+2.46%)
Nov 10, 2011 8.970 9.013 8.781 8.890 47,441,492 +0.16(+1.86%)
Nov 09, 2011 9.079 9.096 8.691 8.728 65,382,428 -0.70(-7.38%)
Nov 08, 2011 9.467 9.473 9.278 9.424 43,088,672 +0.05(+0.53%)
Nov 07, 2011 9.122 9.424 9.122 9.374 61,301,240 +0.25(+2.76%)
Nov 04, 2011 9.062 9.142 8.900 9.122 39,776,192 +0.09(+1.03%)
Nov 03, 2011 8.986 9.062 8.847 9.029 40,727,024 +0.15(+1.68%)
Nov 02, 2011 8.847 9.004 8.721 8.880 38,876,696 +0.21(+2.41%)
Nov 01, 2011 8.416 8.791 8.363 8.671 70,526,224 -0.28(-3.11%)
Oct 31, 2011 9.192 9.205 8.950 8.950 67,434,072 -0.21(-2.28%)
Oct 28, 2011 8.903 9.188 8.870 9.159 66,290,004 +0.24(+2.67%)
Oct 27, 2011 8.327 9.109 8.645 8.920 76,916,800 +0.59(+7.12%)
Oct 26, 2011 8.333 8.380 8.125 8.327 42,814,060 +0.17(+2.11%)
Oct 25, 2011 8.314 8.324 8.049 8.155 52,287,296 -0.08(-1.01%)
Oct 24, 2011 7.899 8.254 7.896 8.237 50,284,496 +0.30(+3.84%)
Oct 21, 2011 7.734 7.949 7.720 7.933 36,674,388 +0.28(+3.59%)
Oct 20, 2011 7.787 7.813 7.465 7.658 53,280,524 -0.19(-2.45%)
Oct 19, 2011 7.939 8.029 7.790 7.850 36,044,064 -0.17(-2.15%)
Oct 18, 2011 7.836 8.072 7.734 8.022 41,580,676 +0.18(+2.24%)
Oct 17, 2011 8.161 8.198 7.787 7.846 38,968,580 -0.38(-4.67%)
Oct 14, 2011 8.164 8.247 8.035 8.231 32,783,528 +0.18(+2.26%)
Oct 13, 2011 8.005 8.055 7.840 8.049 39,980,116 -0.07(-0.86%)
Oct 12, 2011 8.015 8.249 8.009 8.118 39,259,352 +0.21(+2.64%)
Oct 11, 2011 7.694 7.949 7.658 7.909 36,673,048 +0.10(+1.32%)
Oct 10, 2011 7.661 7.817 7.654 7.807 33,893,836 +0.33(+4.39%)
Oct 07, 2011 7.810 7.830 7.402 7.479 51,986,488 -0.25(-3.26%)
Oct 06, 2011 7.717 7.734 7.605 7.730 72,497,608 +0.45(+6.19%)
Oct 05, 2011 7.273 7.296 7.127 7.280 57,014,500 +0.06(+0.87%)
Oct 04, 2011 7.015 7.223 6.879 7.217 65,384,052 +0.09(+1.30%)
Oct 03, 2011 7.320 7.409 7.114 7.124 57,427,552 -0.31(-4.23%)
Sep 30, 2011 7.601 7.654 7.339 7.439 63,864,964 -0.28(-3.65%)
Sep 29, 2011 7.853 7.883 7.621 7.720 43,190,568 -0.02(-0.30%)
Sep 28, 2011 7.886 8.012 7.734 7.744 45,348,532 -0.21(-2.62%)
Sep 27, 2011 8.148 8.171 7.918 7.952 49,202,464 +0.01(+0.13%)
Sep 26, 2011 7.664 7.946 7.462 7.942 50,787,792 +0.29(+3.81%)
Sep 23, 2011 7.611 7.740 7.558 7.651 50,704,864 +0.01(+0.09%)
Sep 22, 2011 7.744 7.886 7.495 7.644 61,159,232 -0.52(-6.37%)
Sep 21, 2011 8.416 8.536 8.158 8.164 48,547,232 -0.33(-3.94%)
Sep 20, 2011 8.608 8.708 8.459 8.499 32,471,466 -0.11(-1.31%)
Sep 19, 2011 8.479 8.648 8.367 8.612 39,952,736 -0.13(-1.48%)
Sep 16, 2011 8.890 8.920 8.715 8.741 39,693,748 -0.15(-1.64%)
Sep 15, 2011 8.930 8.996 8.811 8.887 29,760,996 +0.09(+1.02%)
Sep 14, 2011 8.761 8.907 8.529 8.797 38,161,332 +0.05(+0.61%)
Sep 13, 2011 8.764 8.781 8.622 8.744 35,811,756 +0.01(+0.15%)
Sep 12, 2011 8.628 8.744 8.476 8.731 45,713,108 -0.06(-0.72%)
Sep 09, 2011 8.966 8.980 8.748 8.794 47,077,072 -0.41(-4.50%)
Sep 08, 2011 9.145 9.291 9.119 9.208 30,722,830 -0.12(-1.31%)
Sep 07, 2011 9.172 9.384 9.132 9.331 27,351,152 +0.25(+2.72%)
Sep 06, 2011 8.685 9.092 8.671 9.084 41,924,332 -0.14(-1.56%)
Sep 02, 2011 9.324 9.682 8.920 9.228 73,193,912 -0.41(-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.