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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 9.293 9.381 9.240 9.353 26,188,366 +0.05(+0.57%)
Mar 29, 2012 9.142 9.325 9.138 9.300 32,554,788 -0.04(-0.38%)
Mar 28, 2012 9.459 9.459 9.174 9.336 43,324,936 -0.20(-2.07%)
Mar 27, 2012 9.649 9.666 9.498 9.533 28,824,158 -0.14(-1.46%)
Mar 26, 2012 9.614 9.712 9.568 9.674 29,570,220 +0.18(+1.89%)
Mar 23, 2012 9.438 9.557 9.402 9.494 32,858,116 +0.10(+1.09%)
Mar 22, 2012 9.494 9.494 9.321 9.392 42,193,772 -0.19(-2.02%)
Mar 21, 2012 9.638 9.656 9.498 9.586 28,855,102 -0.05(-0.48%)
Mar 20, 2012 9.586 9.652 9.526 9.631 34,870,744 -0.14(-1.40%)
Mar 19, 2012 9.709 9.887 9.681 9.768 30,121,856 +0.02(+0.18%)
Mar 16, 2012 9.607 9.800 9.600 9.751 35,706,536 -0.05(-0.47%)
Mar 15, 2012 10.03 10.06 9.723 9.796 45,359,364 -0.14(-1.45%)
Mar 14, 2012 10.03 10.12 9.915 9.940 53,266,060 -0.01(-0.14%)
Mar 13, 2012 9.624 9.954 9.572 9.954 40,695,848 +0.35(+3.61%)
Mar 12, 2012 9.652 9.695 9.505 9.607 39,133,468 -0.19(-1.90%)
Mar 09, 2012 9.908 9.958 9.761 9.793 33,990,012 -0.21(-2.07%)
Mar 08, 2012 10.06 10.10 9.919 10.000 30,714,754 +0.08(+0.78%)
Mar 07, 2012 9.891 9.968 9.810 9.922 33,221,360 -0.01(-0.07%)
Mar 06, 2012 10.06 10.06 9.782 9.929 49,654,940 -0.46(-4.39%)
Mar 05, 2012 10.69 10.71 10.36 10.39 38,318,680 -0.32(-2.95%)
Mar 02, 2012 10.65 10.75 10.58 10.70 27,155,944 +0.02(+0.23%)
Mar 01, 2012 10.50 10.69 10.49 10.68 31,993,608 +0.21(+2.04%)
Feb 29, 2012 10.56 10.70 10.37 10.46 48,666,764 -0.19(-1.78%)
Feb 28, 2012 10.59 10.71 10.50 10.65 39,802,792 +0.15(+1.47%)
Feb 27, 2012 10.64 10.68 10.42 10.50 46,547,356 -0.05(-0.47%)
Feb 24, 2012 10.47 10.69 10.47 10.55 40,958,488 +0.16(+1.59%)
Feb 23, 2012 10.38 10.41 10.22 10.38 28,605,194 +0.04(+0.41%)
Feb 22, 2012 10.35 10.44 10.26 10.34 36,637,828 +0.10(+0.96%)
Feb 21, 2012 10.43 10.44 10.17 10.24 30,471,154 -0.04(-0.38%)
Feb 17, 2012 10.44 10.44 10.24 10.28 43,832,936 -0.01(-0.07%)
Feb 16, 2012 10.11 10.38 9.905 10.29 46,669,196 +0.25(+2.52%)
Feb 15, 2012 10.14 10.20 9.465 10.03 56,801,756 -0.14(-1.41%)
Feb 14, 2012 10.43 10.48 10.02 10.18 68,742,520 -0.39(-3.68%)
Feb 13, 2012 10.54 10.68 10.45 10.57 59,232,448 +0.20(+1.93%)
Feb 10, 2012 10.52 10.53 10.25 10.37 100,435,952 -0.85(-7.56%)
Feb 09, 2012 11.27 11.33 11.08 11.22 40,964,872 -0.05(-0.40%)
Feb 08, 2012 11.38 11.43 11.19 11.26 35,878,764 +0.03(+0.31%)
Feb 07, 2012 11.11 11.28 11.01 11.23 43,869,032 +0.20(+1.85%)
Feb 06, 2012 10.86 11.07 10.83 11.02 36,107,528 +0.08(+0.74%)
Feb 03, 2012 11.08 11.10 10.88 10.94 51,309,208 +0.04(+0.32%)
Feb 02, 2012 11.08 11.09 10.87 10.91 46,028,144 -0.02(-0.16%)
Feb 01, 2012 10.93 11.11 10.90 10.93 40,758,224 +0.21(+2.00%)
Jan 31, 2012 10.93 10.97 10.62 10.71 43,235,448 -0.06(-0.59%)
Jan 30, 2012 10.69 10.80 10.59 10.77 32,061,046 -0.13(-1.22%)
Jan 27, 2012 10.94 10.97 10.80 10.91 38,590,928 -0.04(-0.32%)
Jan 26, 2012 11.27 11.31 10.88 10.94 51,934,740 -0.21(-1.89%)
Jan 25, 2012 11.06 11.18 10.78 11.15 43,316,380 +0.09(+0.82%)
Jan 24, 2012 10.93 11.25 10.81 11.06 69,232,344 +0.16(+1.45%)
Jan 23, 2012 10.47 11.13 10.46 10.90 90,979,960 +0.45(+4.29%)
Jan 20, 2012 10.42 10.50 10.33 10.46 44,243,708 -0.05(-0.47%)
Jan 19, 2012 10.48 10.61 10.46 10.50 41,883,404 -0.01(-0.10%)
Jan 18, 2012 10.29 10.54 10.27 10.52 67,184,000 +0.36(+3.54%)
Jan 17, 2012 10.24 10.34 10.06 10.16 47,186,808 +0.21(+2.13%)
Jan 13, 2012 9.796 10.00 9.737 9.943 72,123,080 +0.05(+0.53%)
Jan 12, 2012 9.730 10.04 9.712 9.891 71,873,496 +0.21(+2.17%)
Jan 11, 2012 9.558 9.747 9.537 9.681 28,752,264 +0.06(+0.58%)
Jan 10, 2012 9.582 9.709 9.554 9.624 48,390,404 +0.20(+2.12%)
Jan 09, 2012 9.144 9.456 9.091 9.425 74,292,704 +0.42(+4.63%)
Jan 06, 2012 9.204 9.204 8.990 9.007 24,337,720 -0.15(-1.61%)
Jan 05, 2012 9.225 9.246 9.070 9.155 24,438,648 -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.