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 (%)
Oct 31, 2011 9.038 9.051 8.800 8.800 68,582,264 -0.21(-2.28%)
Oct 28, 2011 8.754 9.035 8.722 9.005 67,418,712 +0.23(+2.67%)
Oct 27, 2011 8.187 8.956 8.500 8.771 78,226,448 +0.58(+7.12%)
Oct 26, 2011 8.194 8.240 7.989 8.187 43,543,048 +0.17(+2.11%)
Oct 25, 2011 8.174 8.184 7.914 8.018 53,177,580 -0.08(-1.01%)
Oct 24, 2011 7.767 8.116 7.764 8.099 51,140,684 +0.30(+3.84%)
Oct 21, 2011 7.604 7.816 7.591 7.800 37,298,840 +0.27(+3.59%)
Oct 20, 2011 7.656 7.682 7.340 7.529 54,187,724 -0.19(-2.45%)
Oct 19, 2011 7.806 7.894 7.660 7.718 36,657,780 -0.17(-2.15%)
Oct 18, 2011 7.705 7.937 7.604 7.888 42,288,664 +0.17(+2.24%)
Oct 17, 2011 8.025 8.060 7.656 7.715 39,632,092 -0.38(-4.67%)
Oct 14, 2011 8.028 8.109 7.901 8.093 33,341,728 +0.18(+2.26%)
Oct 13, 2011 7.871 7.920 7.709 7.914 40,660,852 -0.07(-0.86%)
Oct 12, 2011 7.881 8.111 7.875 7.982 39,927,816 +0.21(+2.64%)
Oct 11, 2011 7.565 7.816 7.529 7.777 37,297,476 +0.10(+1.32%)
Oct 10, 2011 7.533 7.686 7.526 7.676 34,470,940 +0.32(+4.39%)
Oct 07, 2011 7.679 7.699 7.278 7.353 52,871,656 -0.25(-3.26%)
Oct 06, 2011 7.588 7.604 7.477 7.601 73,732,016 +0.44(+6.19%)
Oct 05, 2011 7.151 7.174 7.008 7.158 57,985,276 +0.06(+0.87%)
Oct 04, 2011 6.897 7.103 6.764 7.096 66,497,336 +0.09(+1.30%)
Oct 03, 2011 7.197 7.285 6.995 7.005 58,405,364 -0.31(-4.23%)
Sep 30, 2011 7.474 7.526 7.217 7.314 64,952,380 -0.28(-3.65%)
Sep 29, 2011 7.722 7.751 7.493 7.591 43,925,964 -0.02(-0.30%)
Sep 28, 2011 7.754 7.878 7.604 7.614 46,120,676 -0.21(-2.63%)
Sep 27, 2011 8.012 8.034 7.785 7.819 50,040,224 +0.01(+0.13%)
Sep 26, 2011 7.536 7.813 7.337 7.810 51,652,548 +0.29(+3.81%)
Sep 23, 2011 7.484 7.611 7.432 7.523 51,568,208 +0.01(+0.09%)
Sep 22, 2011 7.614 7.754 7.370 7.516 62,200,580 -0.51(-6.37%)
Sep 21, 2011 8.275 8.393 8.021 8.028 49,373,836 -0.33(-3.94%)
Sep 20, 2011 8.464 8.562 8.318 8.357 33,024,352 -0.11(-1.31%)
Sep 19, 2011 8.337 8.503 8.227 8.468 40,633,004 -0.13(-1.48%)
Sep 16, 2011 8.741 8.771 8.569 8.595 40,369,608 -0.14(-1.64%)
Sep 15, 2011 8.780 8.846 8.663 8.738 30,267,732 +0.09(+1.02%)
Sep 14, 2011 8.614 8.758 8.386 8.650 38,811,100 +0.05(+0.61%)
Sep 13, 2011 8.618 8.634 8.477 8.598 36,421,520 +0.01(+0.15%)
Sep 12, 2011 8.484 8.598 8.334 8.585 46,491,456 -0.06(-0.72%)
Sep 09, 2011 8.816 8.829 8.601 8.647 47,878,644 -0.41(-4.50%)
Sep 08, 2011 8.992 9.136 8.966 9.054 31,245,944 -0.12(-1.31%)
Sep 07, 2011 9.018 9.227 8.979 9.175 27,816,856 +0.24(+2.72%)
Sep 06, 2011 8.539 8.940 8.526 8.932 42,638,172 -0.14(-1.56%)
Sep 02, 2011 9.168 9.520 8.771 9.074 74,440,168 -0.40(-4.26%)
Sep 01, 2011 9.494 9.520 9.380 9.478 54,028,088 +0.01(+0.14%)
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%)
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.