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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.779 8.862 8.729 8.835 27,723,226 +0.05(+0.57%)
Mar 29, 2012 8.636 8.809 8.632 8.785 34,462,776 -0.03(-0.38%)
Mar 28, 2012 8.935 8.935 8.666 8.819 45,864,144 -0.19(-2.07%)
Mar 27, 2012 9.115 9.131 8.972 9.005 30,513,496 -0.13(-1.46%)
Mar 26, 2012 9.081 9.175 9.038 9.138 31,303,284 +0.17(+1.89%)
Mar 23, 2012 8.915 9.028 8.882 8.968 34,783,880 +0.10(+1.09%)
Mar 22, 2012 8.968 8.968 8.805 8.872 44,666,684 -0.18(-2.02%)
Mar 21, 2012 9.105 9.121 8.972 9.055 30,546,254 -0.04(-0.48%)
Mar 20, 2012 9.055 9.118 8.998 9.098 36,914,464 -0.13(-1.40%)
Mar 19, 2012 9.171 9.340 9.145 9.227 31,887,250 +0.02(+0.18%)
Mar 16, 2012 9.075 9.257 9.068 9.211 37,799,240 -0.04(-0.47%)
Mar 15, 2012 9.476 9.506 9.184 9.254 48,017,800 -0.14(-1.45%)
Mar 14, 2012 9.472 9.562 9.366 9.390 56,387,900 -0.01(-0.14%)
Mar 13, 2012 9.092 9.403 9.042 9.403 43,080,964 +0.33(+3.61%)
Mar 12, 2012 9.118 9.158 8.979 9.075 41,427,016 -0.18(-1.90%)
Mar 09, 2012 9.360 9.406 9.221 9.251 35,982,112 -0.20(-2.07%)
Mar 08, 2012 9.499 9.539 9.370 9.446 32,514,896 +0.07(+0.78%)
Mar 07, 2012 9.343 9.416 9.267 9.373 35,168,408 -0.01(-0.07%)
Mar 06, 2012 9.499 9.502 9.241 9.380 52,565,136 -0.43(-4.39%)
Mar 05, 2012 10.10 10.12 9.787 9.810 40,564,476 -0.30(-2.95%)
Mar 02, 2012 10.06 10.15 9.990 10.11 28,747,510 +0.02(+0.23%)
Mar 01, 2012 9.920 10.10 9.910 10.09 33,868,704 +0.20(+2.04%)
Feb 29, 2012 9.973 10.11 9.800 9.883 51,519,044 -0.18(-1.78%)
Feb 28, 2012 9.999 10.12 9.920 10.06 42,135,568 +0.15(+1.47%)
Feb 27, 2012 10.05 10.09 9.847 9.916 49,275,420 -0.05(-0.47%)
Feb 24, 2012 9.893 10.10 9.886 9.963 43,359,000 +0.16(+1.59%)
Feb 23, 2012 9.804 9.830 9.658 9.807 30,281,700 +0.04(+0.41%)
Feb 22, 2012 9.774 9.860 9.694 9.767 38,785,112 +0.09(+0.96%)
Feb 21, 2012 9.857 9.860 9.612 9.675 32,257,020 -0.04(-0.38%)
Feb 17, 2012 9.863 9.867 9.675 9.711 46,401,912 -0.01(-0.07%)
Feb 16, 2012 9.549 9.804 9.357 9.718 49,404,404 +0.24(+2.52%)
Feb 15, 2012 9.582 9.631 8.941 9.479 60,130,816 -0.14(-1.41%)
Feb 14, 2012 9.850 9.896 9.463 9.615 72,771,408 -0.37(-3.68%)
Feb 13, 2012 9.959 10.09 9.870 9.983 62,703,968 +0.19(+1.93%)
Feb 10, 2012 9.936 9.943 9.681 9.794 106,322,344 -0.80(-7.57%)
Feb 09, 2012 10.64 10.70 10.47 10.60 43,365,756 -0.04(-0.40%)
Feb 08, 2012 10.75 10.80 10.57 10.64 37,981,560 +0.03(+0.31%)
Feb 07, 2012 10.50 10.65 10.40 10.61 46,440,124 +0.19(+1.84%)
Feb 06, 2012 10.26 10.46 10.23 10.41 38,223,732 +0.08(+0.74%)
Feb 03, 2012 10.47 10.48 10.28 10.34 54,316,356 +0.03(+0.32%)
Feb 02, 2012 10.47 10.47 10.27 10.30 48,725,780 -0.02(-0.16%)
Feb 01, 2012 10.32 10.49 10.29 10.32 43,146,996 +0.20(+2.00%)
Jan 31, 2012 10.33 10.37 10.04 10.12 45,769,408 -0.06(-0.59%)
Jan 30, 2012 10.10 10.20 10.00 10.18 33,940,092 -0.13(-1.22%)
Jan 27, 2012 10.34 10.36 10.21 10.30 40,852,680 -0.03(-0.32%)
Jan 26, 2012 10.64 10.69 10.28 10.34 54,978,552 -0.20(-1.89%)
Jan 25, 2012 10.45 10.57 10.18 10.54 45,855,084 +0.09(+0.82%)
Jan 24, 2012 10.32 10.63 10.21 10.45 73,289,936 +0.15(+1.45%)
Jan 23, 2012 9.893 10.52 9.880 10.30 96,312,144 +0.42(+4.29%)
Jan 20, 2012 9.847 9.916 9.757 9.877 46,836,760 -0.05(-0.47%)
Jan 19, 2012 9.900 10.02 9.883 9.923 44,338,124 -0.01(-0.10%)
Jan 18, 2012 9.721 9.953 9.704 9.933 71,121,544 +0.34(+3.54%)
Jan 17, 2012 9.678 9.767 9.499 9.593 49,952,352 +0.20(+2.13%)
Jan 13, 2012 9.254 9.449 9.198 9.393 76,350,096 +0.05(+0.53%)
Jan 12, 2012 9.191 9.482 9.174 9.343 76,085,880 +0.20(+2.17%)
Jan 11, 2012 9.029 9.208 9.009 9.145 30,437,388 +0.05(+0.58%)
Jan 10, 2012 9.052 9.171 9.025 9.092 51,226,488 +0.19(+2.12%)
Jan 09, 2012 8.638 8.933 8.588 8.903 78,646,880 +0.39(+4.63%)
Jan 06, 2012 8.694 8.694 8.492 8.509 25,764,114 -0.14(-1.61%)
Jan 05, 2012 8.714 8.734 8.568 8.648 25,870,956 -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.