Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.677 9.806 9.510 9.591 53,090,336 -0.17(-1.78%)
Feb 28, 2012 9.703 9.822 9.626 9.764 43,420,672 +0.14(+1.47%)
Feb 27, 2012 9.755 9.793 9.555 9.623 50,778,284 -0.04(-0.47%)
Feb 24, 2012 9.600 9.796 9.594 9.668 44,681,416 +0.15(+1.59%)
Feb 23, 2012 9.514 9.539 9.372 9.517 31,205,268 +0.04(+0.41%)
Feb 22, 2012 9.485 9.568 9.407 9.478 39,968,028 +0.09(+0.96%)
Feb 21, 2012 9.565 9.568 9.327 9.388 33,240,834 -0.04(-0.38%)
Feb 17, 2012 9.571 9.575 9.388 9.424 47,817,136 -0.01(-0.07%)
Feb 16, 2012 9.266 9.514 9.080 9.430 50,911,200 +0.23(+2.52%)
Feb 15, 2012 9.298 9.346 8.676 9.199 61,964,760 -0.13(-1.41%)
Feb 14, 2012 9.559 9.604 9.182 9.330 74,990,880 -0.36(-3.68%)
Feb 13, 2012 9.665 9.787 9.578 9.687 64,616,392 +0.18(+1.93%)
Feb 10, 2012 9.642 9.649 9.395 9.504 109,565,096 -0.78(-7.57%)
Feb 09, 2012 10.33 10.38 10.16 10.28 44,688,380 -0.04(-0.40%)
Feb 08, 2012 10.44 10.48 10.26 10.32 39,139,968 +0.03(+0.31%)
Feb 07, 2012 10.19 10.34 10.09 10.29 47,856,516 +0.19(+1.84%)
Feb 06, 2012 9.957 10.15 9.925 10.10 39,389,528 +0.07(+0.74%)
Feb 03, 2012 10.16 10.17 9.976 10.03 55,972,964 +0.03(+0.32%)
Feb 02, 2012 10.16 10.16 9.967 9.999 50,211,880 -0.02(-0.16%)
Feb 01, 2012 10.02 10.18 9.989 10.01 44,462,948 +0.20(+2.00%)
Jan 31, 2012 10.02 10.06 9.739 9.819 47,165,340 -0.06(-0.59%)
Jan 30, 2012 9.800 9.899 9.706 9.877 34,975,240 -0.12(-1.22%)
Jan 27, 2012 10.03 10.05 9.904 9.999 42,098,656 -0.03(-0.32%)
Jan 26, 2012 10.33 10.37 9.978 10.03 56,655,356 -0.19(-1.89%)
Jan 25, 2012 10.14 10.25 9.883 10.22 47,253,628 +0.08(+0.82%)
Jan 24, 2012 10.01 10.32 9.909 10.14 75,525,232 +0.14(+1.45%)
Jan 23, 2012 9.600 10.20 9.587 9.996 99,249,592 +0.41(+4.29%)
Jan 20, 2012 9.555 9.623 9.469 9.584 48,265,248 -0.04(-0.47%)
Jan 19, 2012 9.607 9.726 9.591 9.629 45,690,400 -0.01(-0.10%)
Jan 18, 2012 9.433 9.658 9.417 9.639 73,290,696 +0.33(+3.54%)
Jan 17, 2012 9.391 9.478 9.218 9.309 51,475,860 +0.19(+2.13%)
Jan 13, 2012 8.980 9.170 8.925 9.115 78,678,712 +0.05(+0.53%)
Jan 12, 2012 8.919 9.202 8.903 9.067 78,406,448 +0.19(+2.17%)
Jan 11, 2012 8.761 8.935 8.742 8.874 31,365,706 +0.05(+0.58%)
Jan 10, 2012 8.784 8.900 8.758 8.823 52,788,856 +0.18(+2.12%)
Jan 09, 2012 8.382 8.668 8.334 8.639 81,045,552 +0.38(+4.63%)
Jan 06, 2012 8.437 8.437 8.241 8.257 26,549,900 -0.13(-1.61%)
Jan 05, 2012 8.456 8.475 8.315 8.392 26,660,002 -0.11(-1.32%)
Jan 04, 2012 8.328 8.543 8.328 8.504 38,429,696 +0.58(+7.38%)
Dec 30, 2011 7.827 7.961 7.825 7.920 21,476,160 +0.08(+1.02%)
Dec 29, 2011 7.799 7.897 7.665 7.840 37,329,324 +0.04(+0.45%)
Dec 28, 2011 8.031 8.054 7.748 7.805 41,808,640 -0.32(-3.92%)
Dec 27, 2011 8.171 8.210 8.095 8.124 21,127,136 -0.08(-0.97%)
Dec 23, 2011 8.219 8.229 8.122 8.203 20,205,330 +0.17(+2.10%)
Dec 21, 2011 7.983 8.066 7.856 8.034 35,838,316 -0.02(-0.20%)
Dec 20, 2011 7.939 8.143 7.916 8.050 45,115,720 +0.39(+5.12%)
Dec 19, 2011 7.862 7.869 7.620 7.658 34,797,272 -0.15(-1.88%)
Dec 16, 2011 7.948 7.958 7.786 7.805 52,573,216 -0.06(-0.73%)
Dec 15, 2011 8.210 8.222 7.824 7.862 45,658,096 -0.05(-0.64%)
Dec 14, 2011 8.092 8.136 7.865 7.913 49,786,188 -0.27(-3.27%)
Dec 13, 2011 8.366 8.497 8.098 8.181 54,481,088 -0.17(-2.02%)
Dec 12, 2011 8.503 8.503 8.207 8.350 56,432,964 -0.38(-4.31%)
Dec 09, 2011 8.541 8.796 8.512 8.726 31,675,410 +0.24(+2.85%)
Dec 08, 2011 8.885 8.901 8.404 8.484 60,473,300 -0.49(-5.47%)
Dec 07, 2011 8.930 9.045 8.866 8.975 42,238,524 +0.02(+0.21%)
Dec 06, 2011 8.955 9.041 8.892 8.955 37,408,560 -0.05(-0.60%)
Dec 05, 2011 8.933 9.064 8.901 9.010 51,666,464 +0.23(+2.65%)
Dec 02, 2011 8.818 8.844 8.704 8.777 46,579,356 +0.08(+0.88%)
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.