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 )

16.79 -0.15 (-0.89%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 23, 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 9.535 9.625 9.480 9.596 25,525,466 +0.05(+0.57%)
Mar 29, 2012 9.379 9.567 9.376 9.542 31,730,736 -0.04(-0.38%)
Mar 28, 2012 9.704 9.704 9.412 9.578 42,228,260 -0.20(-2.07%)
Mar 27, 2012 9.900 9.917 9.744 9.780 28,094,538 -0.14(-1.46%)
Mar 26, 2012 9.863 9.965 9.816 9.925 28,821,714 +0.18(+1.89%)
Mar 23, 2012 9.683 9.806 9.647 9.741 32,026,384 +0.10(+1.09%)
Mar 22, 2012 9.741 9.741 9.564 9.636 41,125,728 -0.20(-2.02%)
Mar 21, 2012 9.889 9.907 9.744 9.835 28,124,698 -0.05(-0.48%)
Mar 20, 2012 9.835 9.903 9.773 9.881 33,988,068 -0.14(-1.40%)
Mar 19, 2012 9.961 10.14 9.932 10.02 29,359,386 +0.02(+0.18%)
Mar 16, 2012 9.856 10.05 9.849 10.00 34,802,704 -0.05(-0.46%)
Mar 15, 2012 10.29 10.32 9.975 10.05 44,211,188 -0.15(-1.45%)
Mar 14, 2012 10.29 10.39 10.17 10.20 51,917,748 -0.01(-0.14%)
Mar 13, 2012 9.874 10.21 9.820 10.21 39,665,720 +0.36(+3.61%)
Mar 12, 2012 9.903 9.946 9.752 9.856 38,142,888 -0.19(-1.90%)
Mar 09, 2012 10.17 10.22 10.01 10.05 33,129,630 -0.21(-2.07%)
Mar 08, 2012 10.32 10.36 10.18 10.26 29,937,276 +0.08(+0.78%)
Mar 07, 2012 10.15 10.23 10.06 10.18 32,380,432 -0.01(-0.07%)
Mar 06, 2012 10.32 10.32 10.04 10.19 48,398,032 -0.47(-4.39%)
Mar 05, 2012 10.97 10.99 10.63 10.65 37,348,728 -0.32(-2.95%)
Mar 02, 2012 10.92 11.03 10.85 10.98 26,468,550 +0.03(+0.23%)
Mar 01, 2012 10.77 10.97 10.76 10.95 31,183,760 +0.22(+2.04%)
Feb 29, 2012 10.83 10.98 10.64 10.73 47,434,868 -0.19(-1.78%)
Feb 28, 2012 10.86 10.99 10.77 10.93 38,795,268 +0.16(+1.47%)
Feb 27, 2012 10.92 10.96 10.69 10.77 45,369,108 -0.05(-0.47%)
Feb 24, 2012 10.74 10.96 10.74 10.82 39,921,712 +0.17(+1.59%)
Feb 23, 2012 10.65 10.68 10.49 10.65 27,881,116 +0.04(+0.41%)
Feb 22, 2012 10.62 10.71 10.53 10.61 35,710,420 +0.10(+0.96%)
Feb 21, 2012 10.71 10.71 10.44 10.51 29,699,844 -0.04(-0.38%)
Feb 17, 2012 10.71 10.72 10.51 10.55 42,723,400 -0.01(-0.07%)
Feb 16, 2012 10.37 10.65 10.16 10.55 45,487,868 +0.26(+2.52%)
Feb 15, 2012 10.41 10.46 9.711 10.30 55,363,944 -0.15(-1.41%)
Feb 14, 2012 10.70 10.75 10.28 10.44 67,002,456 -0.40(-3.68%)
Feb 13, 2012 10.82 10.95 10.72 10.84 57,733,108 +0.21(+1.93%)
Feb 10, 2012 10.79 10.80 10.51 10.64 97,893,632 -0.87(-7.56%)
Feb 09, 2012 11.56 11.62 11.37 11.51 39,927,936 -0.05(-0.41%)
Feb 08, 2012 11.68 11.73 11.48 11.55 34,970,572 +0.04(+0.31%)
Feb 07, 2012 11.40 11.57 11.30 11.52 42,758,584 +0.21(+1.84%)
Feb 06, 2012 11.14 11.36 11.11 11.31 35,193,544 +0.08(+0.74%)
Feb 03, 2012 11.37 11.39 11.17 11.23 50,010,428 +0.04(+0.32%)
Feb 02, 2012 11.37 11.37 11.15 11.19 44,863,040 -0.02(-0.16%)
Feb 01, 2012 11.21 11.40 11.18 11.21 39,726,520 +0.22(+2.00%)
Jan 31, 2012 11.22 11.26 10.90 10.99 42,141,036 -0.06(-0.59%)
Jan 30, 2012 10.97 11.08 10.86 11.05 31,249,492 -0.14(-1.22%)
Jan 27, 2012 11.23 11.25 11.08 11.19 37,614,080 -0.04(-0.32%)
Jan 26, 2012 11.56 11.61 11.17 11.23 50,620,124 -0.22(-1.89%)
Jan 25, 2012 11.35 11.48 11.06 11.44 42,219,920 +0.09(+0.82%)
Jan 24, 2012 11.21 11.55 11.09 11.35 67,479,880 +0.16(+1.45%)
Jan 23, 2012 10.74 11.42 10.73 11.19 88,677,000 +0.46(+4.29%)
Jan 20, 2012 10.69 10.77 10.60 10.73 43,123,776 -0.05(-0.47%)
Jan 19, 2012 10.75 10.89 10.73 10.78 40,823,216 -0.01(-0.10%)
Jan 18, 2012 10.56 10.81 10.54 10.79 65,483,384 +0.37(+3.54%)
Jan 17, 2012 10.51 10.61 10.32 10.42 45,992,376 +0.22(+2.13%)
Jan 13, 2012 10.05 10.26 9.989 10.20 70,297,440 +0.05(+0.53%)
Jan 12, 2012 9.982 10.30 9.964 10.15 70,054,176 +0.22(+2.17%)
Jan 11, 2012 9.806 10.00 9.784 9.932 28,024,464 +0.06(+0.58%)
Jan 10, 2012 9.831 9.961 9.802 9.874 47,165,504 +0.21(+2.12%)
Jan 09, 2012 9.382 9.702 9.328 9.669 72,412,144 +0.43(+4.63%)
Jan 06, 2012 9.443 9.443 9.223 9.241 23,721,662 -0.15(-1.61%)
Jan 05, 2012 9.464 9.486 9.306 9.392 23,820,036 -0.13(-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.