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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2012 9.839 9.877 9.562 9.641 48,037,088 -0.06(-0.59%)
Jan 30, 2012 9.622 9.720 9.530 9.697 35,621,680 -0.12(-1.22%)
Jan 27, 2012 9.849 9.871 9.724 9.817 42,876,756 -0.03(-0.32%)
Jan 26, 2012 10.14 10.18 9.797 9.849 57,702,504 -0.19(-1.89%)
Jan 25, 2012 9.953 10.07 9.704 10.04 48,127,008 +0.08(+0.82%)
Jan 24, 2012 9.833 10.13 9.729 9.956 76,921,144 +0.14(+1.45%)
Jan 23, 2012 9.426 10.02 9.413 9.814 101,084,000 +0.40(+4.29%)
Jan 20, 2012 9.382 9.448 9.297 9.410 49,157,324 -0.04(-0.47%)
Jan 19, 2012 9.432 9.549 9.417 9.454 46,534,888 -0.01(-0.10%)
Jan 18, 2012 9.262 9.483 9.246 9.464 74,645,312 +0.32(+3.54%)
Jan 17, 2012 9.221 9.306 9.051 9.140 52,427,276 +0.19(+2.13%)
Jan 13, 2012 8.817 9.003 8.763 8.950 80,132,920 +0.05(+0.53%)
Jan 12, 2012 8.757 9.035 8.741 8.902 79,855,616 +0.19(+2.17%)
Jan 11, 2012 8.602 8.773 8.584 8.713 31,945,430 +0.05(+0.58%)
Jan 10, 2012 8.625 8.738 8.599 8.662 53,764,540 +0.18(+2.12%)
Jan 09, 2012 8.230 8.511 8.183 8.483 82,543,496 +0.38(+4.63%)
Jan 06, 2012 8.284 8.284 8.091 8.107 27,040,616 -0.13(-1.61%)
Jan 05, 2012 8.303 8.322 8.164 8.240 27,152,752 -0.11(-1.32%)
Jan 04, 2012 8.176 8.388 8.176 8.350 39,139,984 +0.58(+7.41%)
Dec 30, 2011 7.683 7.815 7.681 7.774 21,878,392 +0.08(+1.02%)
Dec 29, 2011 7.655 7.752 7.524 7.696 38,028,476 +0.03(+0.45%)
Dec 28, 2011 7.884 7.905 7.605 7.661 42,591,684 -0.31(-3.92%)
Dec 27, 2011 8.021 8.059 7.946 7.974 21,522,830 -0.08(-0.97%)
Dec 23, 2011 8.068 8.078 7.973 8.053 20,583,760 +0.17(+2.10%)
Dec 21, 2011 7.837 7.918 7.712 7.887 36,509,540 -0.02(-0.20%)
Dec 20, 2011 7.793 7.993 7.771 7.902 45,960,704 +0.38(+5.12%)
Dec 19, 2011 7.718 7.724 7.480 7.518 35,448,996 -0.14(-1.88%)
Dec 16, 2011 7.802 7.812 7.643 7.661 53,557,872 -0.06(-0.73%)
Dec 15, 2011 8.059 8.071 7.680 7.718 46,513,240 -0.05(-0.64%)
Dec 14, 2011 7.943 7.987 7.721 7.768 50,718,648 -0.26(-3.27%)
Dec 13, 2011 8.212 8.340 7.949 8.031 55,501,476 -0.17(-2.02%)
Dec 12, 2011 8.347 8.347 8.056 8.196 57,489,912 -0.37(-4.31%)
Dec 09, 2011 8.384 8.634 8.356 8.566 32,268,666 +0.24(+2.86%)
Dec 08, 2011 8.722 8.738 8.250 8.328 61,605,920 -0.48(-5.47%)
Dec 07, 2011 8.766 8.878 8.703 8.810 43,029,620 +0.02(+0.21%)
Dec 06, 2011 8.791 8.875 8.728 8.791 38,109,192 -0.05(-0.60%)
Dec 05, 2011 8.769 8.897 8.738 8.844 52,634,140 +0.23(+2.65%)
Dec 02, 2011 8.656 8.681 8.544 8.616 47,451,752 +0.08(+0.88%)
Dec 01, 2011 8.478 8.653 8.472 8.541 48,497,616 +0.10(+1.15%)
Nov 30, 2011 8.403 8.465 8.068 8.444 61,906,904 +0.48(+6.05%)
Nov 29, 2011 7.940 8.179 7.909 7.962 45,105,412 -0.03(-0.43%)
Nov 28, 2011 7.893 8.009 7.855 7.996 36,846,068 +0.36(+4.71%)
Nov 25, 2011 7.737 7.843 7.608 7.636 24,941,786 -0.18(-2.32%)
Nov 23, 2011 7.971 7.971 7.790 7.818 39,643,032 -0.28(-3.51%)
Nov 22, 2011 8.140 8.243 8.034 8.103 32,491,420 -0.09(-1.15%)
Nov 21, 2011 8.187 8.255 7.968 8.196 44,637,888 -0.14(-1.69%)
Nov 18, 2011 8.334 8.378 8.215 8.337 45,053,932 +0.08(+0.91%)
Nov 17, 2011 8.506 8.591 8.181 8.262 54,056,744 -0.24(-2.80%)
Nov 16, 2011 8.365 8.631 8.325 8.500 48,458,816 +0.04(+0.44%)
Nov 15, 2011 8.381 8.553 8.343 8.462 37,746,932 +0.02(+0.19%)
Nov 14, 2011 8.509 8.522 8.334 8.447 35,714,784 -0.08(-0.94%)
Nov 11, 2011 8.502 8.616 8.446 8.526 36,853,212 +0.20(+2.46%)
Nov 10, 2011 8.396 8.437 8.219 8.322 50,681,900 +0.15(+1.86%)
Nov 09, 2011 8.499 8.514 8.136 8.170 69,848,256 -0.65(-7.38%)
Nov 08, 2011 8.861 8.868 8.685 8.821 46,031,764 +0.05(+0.53%)
Nov 07, 2011 8.539 8.821 8.539 8.775 65,488,312 +0.24(+2.76%)
Nov 04, 2011 8.483 8.557 8.331 8.539 42,493,036 +0.09(+1.03%)
Nov 03, 2011 8.412 8.483 8.281 8.452 43,508,812 +0.14(+1.68%)
Nov 02, 2011 8.281 8.429 8.164 8.312 41,532,100 +0.20(+2.41%)
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.