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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2011 8.197 8.337 8.194 8.294 20,507,438 +0.08(+1.02%)
Dec 29, 2011 8.167 8.270 8.027 8.210 35,645,516 +0.04(+0.45%)
Dec 28, 2011 8.411 8.434 8.114 8.174 39,922,784 -0.33(-3.92%)
Dec 27, 2011 8.557 8.598 8.477 8.507 20,174,158 -0.08(-0.97%)
Dec 23, 2011 8.608 8.618 8.506 8.591 19,293,932 +0.18(+2.10%)
Dec 21, 2011 8.361 8.447 8.227 8.414 34,221,764 -0.02(-0.20%)
Dec 20, 2011 8.314 8.527 8.290 8.431 43,080,692 +0.41(+5.12%)
Dec 19, 2011 8.234 8.240 7.980 8.020 33,227,676 -0.15(-1.88%)
Dec 16, 2011 8.324 8.334 8.154 8.174 50,201,804 -0.06(-0.73%)
Dec 15, 2011 8.598 8.611 8.194 8.234 43,598,604 -0.05(-0.64%)
Dec 14, 2011 8.474 8.521 8.237 8.287 47,540,492 -0.28(-3.27%)
Dec 13, 2011 8.761 8.898 8.481 8.567 52,023,616 -0.18(-2.02%)
Dec 12, 2011 8.905 8.905 8.594 8.744 53,887,452 -0.39(-4.31%)
Dec 09, 2011 8.945 9.212 8.915 9.138 30,246,632 +0.25(+2.85%)
Dec 08, 2011 9.305 9.322 8.801 8.885 57,745,540 -0.51(-5.47%)
Dec 07, 2011 9.352 9.472 9.285 9.399 40,333,276 +0.02(+0.21%)
Dec 06, 2011 9.378 9.469 9.312 9.378 35,721,180 -0.06(-0.60%)
Dec 05, 2011 9.355 9.492 9.322 9.435 49,335,956 +0.24(+2.65%)
Dec 02, 2011 9.235 9.262 9.115 9.192 44,478,308 +0.08(+0.88%)
Dec 01, 2011 9.045 9.232 9.038 9.111 45,458,636 +0.10(+1.15%)
Nov 30, 2011 8.965 9.031 8.608 9.008 58,027,664 +0.51(+6.05%)
Nov 29, 2011 8.471 8.726 8.438 8.494 42,278,996 -0.04(-0.43%)
Nov 28, 2011 8.421 8.544 8.381 8.531 34,537,204 +0.38(+4.71%)
Nov 25, 2011 8.254 8.367 8.117 8.147 23,378,872 -0.19(-2.32%)
Nov 23, 2011 8.504 8.504 8.310 8.341 37,158,904 -0.30(-3.51%)
Nov 22, 2011 8.684 8.794 8.571 8.644 30,455,428 -0.10(-1.14%)
Nov 21, 2011 8.734 8.807 8.501 8.744 41,840,768 -0.15(-1.69%)
Nov 18, 2011 8.891 8.938 8.764 8.895 42,230,744 +0.08(+0.91%)
Nov 17, 2011 9.075 9.165 8.728 8.814 50,669,416 -0.25(-2.80%)
Nov 16, 2011 8.925 9.208 8.881 9.068 45,422,264 +0.04(+0.44%)
Nov 15, 2011 8.941 9.125 8.901 9.028 35,381,616 +0.02(+0.19%)
Nov 14, 2011 9.078 9.091 8.891 9.011 33,476,808 -0.09(-0.99%)
Nov 11, 2011 9.075 9.198 9.016 9.102 34,523,568 +0.22(+2.46%)
Nov 10, 2011 8.963 9.006 8.774 8.883 47,478,092 +0.16(+1.86%)
Nov 09, 2011 9.072 9.089 8.685 8.721 65,432,864 -0.70(-7.38%)
Nov 08, 2011 9.459 9.466 9.271 9.416 43,121,912 +0.05(+0.53%)
Nov 07, 2011 9.115 9.416 9.115 9.367 61,348,528 +0.25(+2.76%)
Nov 04, 2011 9.055 9.135 8.893 9.115 39,806,876 +0.09(+1.03%)
Nov 03, 2011 8.979 9.055 8.840 9.022 40,758,440 +0.15(+1.68%)
Nov 02, 2011 8.840 8.998 8.714 8.873 38,906,688 +0.21(+2.41%)
Nov 01, 2011 8.410 8.784 8.357 8.665 70,580,632 -0.28(-3.11%)
Oct 31, 2011 9.185 9.198 8.943 8.943 67,486,088 -0.21(-2.28%)
Oct 28, 2011 8.897 9.181 8.863 9.151 66,341,140 +0.24(+2.67%)
Oct 27, 2011 8.320 9.102 8.638 8.913 76,976,136 +0.59(+7.12%)
Oct 26, 2011 8.327 8.373 8.118 8.320 42,847,088 +0.17(+2.11%)
Oct 25, 2011 8.307 8.317 8.042 8.148 52,327,628 -0.08(-1.01%)
Oct 24, 2011 7.893 8.248 7.890 8.231 50,323,288 +0.30(+3.84%)
Oct 21, 2011 7.728 7.943 7.715 7.926 36,702,680 +0.27(+3.59%)
Oct 20, 2011 7.781 7.807 7.460 7.652 53,321,624 -0.19(-2.45%)
Oct 19, 2011 7.933 8.022 7.784 7.844 36,071,868 -0.17(-2.15%)
Oct 18, 2011 7.830 8.065 7.728 8.016 41,612,752 +0.18(+2.24%)
Oct 17, 2011 8.155 8.191 7.781 7.840 38,998,640 -0.38(-4.67%)
Oct 14, 2011 8.158 8.241 8.029 8.224 32,808,816 +0.18(+2.26%)
Oct 13, 2011 7.999 8.049 7.834 8.042 40,010,956 -0.07(-0.86%)
Oct 12, 2011 8.009 8.243 8.003 8.112 39,289,636 +0.21(+2.64%)
Oct 11, 2011 7.688 7.943 7.652 7.903 36,701,340 +0.10(+1.32%)
Oct 10, 2011 7.655 7.811 7.648 7.801 33,919,984 +0.33(+4.39%)
Oct 07, 2011 7.804 7.824 7.397 7.473 52,026,592 -0.25(-3.26%)
Oct 06, 2011 7.711 7.728 7.599 7.724 72,553,536 +0.45(+6.19%)
Oct 05, 2011 7.268 7.291 7.122 7.274 57,058,480 +0.06(+0.87%)
Oct 04, 2011 7.009 7.218 6.874 7.211 65,434,488 +0.09(+1.30%)
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.