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 )

17.00 +0.37 (+2.22%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 7, 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 (%)
Aug 31, 2011 9.465 9.474 9.302 9.465 41,671,600 +0.09(+0.94%)
Aug 30, 2011 9.276 9.437 9.214 9.377 37,717,028 +0.07(+0.74%)
Aug 29, 2011 9.129 9.357 9.113 9.308 27,869,514 +0.31(+3.48%)
Aug 26, 2011 8.833 9.021 8.719 8.995 41,325,932 +0.15(+1.73%)
Aug 25, 2011 9.028 9.090 8.803 8.842 54,537,952 -0.20(-2.16%)
Aug 24, 2011 8.953 9.186 8.911 9.038 48,678,824 -0.01(-0.11%)
Aug 23, 2011 8.810 9.070 8.709 9.048 51,442,296 +0.29(+3.27%)
Aug 22, 2011 9.106 9.123 8.738 8.761 49,079,216 -0.09(-1.03%)
Aug 19, 2011 8.924 9.184 8.849 8.852 58,470,820 -0.16(-1.74%)
Aug 18, 2011 9.181 9.197 8.852 9.008 75,357,480 -0.56(-5.86%)
Aug 17, 2011 9.533 9.608 9.373 9.569 38,726,460 +0.12(+1.24%)
Aug 16, 2011 9.432 9.543 9.318 9.452 48,383,288 -0.07(-0.75%)
Aug 15, 2011 9.380 9.575 9.305 9.523 56,938,300 +0.30(+3.29%)
Aug 12, 2011 9.259 9.325 9.096 9.220 48,999,732 +0.07(+0.82%)
Aug 11, 2011 9.090 9.256 7.985 9.145 79,040,424 +0.36(+4.12%)
Aug 10, 2011 8.738 9.093 8.595 8.784 85,527,088 -0.02(-0.22%)
Aug 09, 2011 8.888 8.868 8.414 8.803 65,417,908 +0.28(+3.33%)
Aug 08, 2011 8.888 9.054 8.406 8.520 105,109,232 -0.95(-10.04%)
Aug 05, 2011 9.732 9.810 9.155 9.471 103,732,576 -0.26(-2.71%)
Aug 04, 2011 10.22 10.27 9.618 9.735 123,031,784 -0.82(-7.75%)
Aug 03, 2011 10.76 10.79 10.41 10.55 56,609,376 -0.18(-1.66%)
Aug 02, 2011 10.95 10.99 10.72 10.73 38,543,212 -0.31(-2.84%)
Aug 01, 2011 11.16 11.16 10.91 11.04 36,658,568 +0.06(+0.56%)
Jul 29, 2011 10.83 11.03 10.81 10.98 29,509,758 +0.06(+0.59%)
Jul 28, 2011 11.03 11.07 10.89 10.92 29,504,564 -0.16(-1.46%)
Jul 27, 2011 11.11 11.16 10.97 11.08 36,532,488 -0.16(-1.38%)
Jul 26, 2011 11.20 11.35 11.14 11.23 49,150,372 +0.17(+1.58%)
Jul 25, 2011 10.92 11.17 10.88 11.06 62,121,148 +0.29(+2.73%)
Jul 22, 2011 10.81 10.83 10.68 10.77 25,487,914 +0.03(+0.24%)
Jul 21, 2011 10.47 10.79 10.46 10.74 48,948,196 +0.32(+3.10%)
Jul 20, 2011 10.51 10.52 10.40 10.42 35,847,384 -0.06(-0.62%)
Jul 19, 2011 10.52 10.59 10.38 10.48 34,561,140 +0.03(+0.31%)
Jul 18, 2011 10.49 10.53 10.38 10.45 30,571,026 -0.14(-1.34%)
Jul 15, 2011 10.55 10.61 10.47 10.59 37,880,164 +0.13(+1.27%)
Jul 14, 2011 10.69 10.70 10.43 10.46 39,402,820 -0.14(-1.31%)
Jul 13, 2011 10.64 10.79 10.52 10.60 52,112,708 +0.03(+0.28%)
Jul 12, 2011 10.53 10.69 10.51 10.57 39,982,784 -0.03(-0.27%)
Jul 11, 2011 10.70 10.70 10.53 10.60 37,780,304 -0.31(-2.82%)
Jul 08, 2011 10.92 10.96 10.79 10.90 30,993,260 -0.13(-1.20%)
Jul 07, 2011 10.92 11.04 10.91 11.04 41,721,056 +0.20(+1.85%)
Jul 06, 2011 10.86 10.91 10.69 10.84 33,859,916 -0.07(-0.68%)
Jul 05, 2011 11.02 11.07 10.84 10.91 28,701,898 -0.11(-1.03%)
Jul 01, 2011 10.90 11.07 10.82 11.02 31,419,296 +0.08(+0.71%)
Jun 30, 2011 10.86 10.96 10.82 10.95 39,823,896 +0.20(+1.83%)
Jun 29, 2011 10.69 10.78 10.57 10.75 30,585,352 +0.10(+0.91%)
Jun 28, 2011 10.49 10.67 10.44 10.65 38,005,100 +0.23(+2.17%)
Jun 27, 2011 10.28 10.47 10.26 10.43 42,177,820 +0.12(+1.19%)
Jun 24, 2011 10.45 10.47 10.28 10.30 33,174,640 -0.08(-0.81%)
Jun 23, 2011 10.43 10.47 10.20 10.39 43,837,980 -0.23(-2.16%)
Jun 22, 2011 10.55 10.79 10.55 10.62 40,395,492 +0.08(+0.77%)
Jun 21, 2011 10.45 10.59 10.43 10.54 34,154,244 +0.09(+0.90%)
Jun 20, 2011 10.43 10.47 10.40 10.44 39,013,052 -0.13(-1.22%)
Jun 17, 2011 10.63 10.66 10.45 10.57 38,048,268 +0.06(+0.61%)
Jun 16, 2011 10.57 10.70 10.37 10.51 44,656,540 -0.10(-0.97%)
Jun 15, 2011 10.62 10.75 10.51 10.61 35,815,976 -0.17(-1.62%)
Jun 14, 2011 10.74 10.85 10.71 10.79 37,450,212 +0.15(+1.40%)
Jun 13, 2011 10.75 10.83 10.54 10.64 28,745,746 -0.10(-0.93%)
Jun 10, 2011 10.76 10.80 10.67 10.74 39,401,268 -0.07(-0.66%)
Jun 09, 2011 10.64 10.89 10.57 10.81 42,175,012 +0.19(+1.80%)
Jun 08, 2011 10.63 10.76 10.57 10.62 54,561,860 +0.06(+0.61%)
Jun 07, 2011 10.72 10.74 10.54 10.55 42,851,660 -0.11(-1.03%)
Jun 06, 2011 10.97 10.99 10.62 10.66 47,840,808 -0.35(-3.14%)
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.