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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2011 9.184 9.194 9.026 9.184 42,942,552 +0.09(+0.94%)
Aug 30, 2011 9.001 9.158 8.941 9.099 38,867,372 +0.07(+0.73%)
Aug 29, 2011 8.859 9.080 8.843 9.033 28,719,514 +0.30(+3.48%)
Aug 26, 2011 8.571 8.755 8.460 8.729 42,586,344 +0.15(+1.73%)
Aug 25, 2011 8.761 8.821 8.543 8.581 56,201,324 -0.19(-2.16%)
Aug 24, 2011 8.688 8.914 8.647 8.770 50,163,496 -0.01(-0.11%)
Aug 23, 2011 8.549 8.802 8.451 8.780 53,011,252 +0.28(+3.27%)
Aug 22, 2011 8.837 8.853 8.479 8.502 50,576,100 -0.09(-1.03%)
Aug 19, 2011 8.660 8.913 8.587 8.590 60,254,140 -0.15(-1.74%)
Aug 18, 2011 8.909 8.925 8.590 8.742 77,655,832 -0.54(-5.86%)
Aug 17, 2011 9.251 9.324 9.096 9.286 39,907,592 +0.11(+1.24%)
Aug 16, 2011 9.153 9.260 9.042 9.172 49,858,944 -0.07(-0.75%)
Aug 15, 2011 9.102 9.292 9.030 9.241 58,674,880 +0.29(+3.29%)
Aug 12, 2011 8.985 9.049 8.827 8.947 50,494,192 +0.07(+0.82%)
Aug 11, 2011 8.821 8.982 7.749 8.875 81,451,104 +0.35(+4.12%)
Aug 10, 2011 8.479 8.824 8.340 8.524 88,135,608 -0.02(-0.22%)
Aug 09, 2011 8.625 8.606 8.165 8.543 67,413,104 +0.28(+3.33%)
Aug 08, 2011 8.625 8.786 8.157 8.268 108,314,992 -0.92(-10.04%)
Aug 05, 2011 9.444 9.520 8.884 9.191 106,896,352 -0.26(-2.71%)
Aug 04, 2011 9.921 9.969 9.333 9.447 126,784,168 -0.79(-7.75%)
Aug 03, 2011 10.44 10.47 10.10 10.24 58,335,932 -0.17(-1.66%)
Aug 02, 2011 10.63 10.66 10.40 10.41 39,718,756 -0.30(-2.84%)
Aug 01, 2011 10.83 10.83 10.59 10.72 37,776,636 +0.06(+0.56%)
Jul 29, 2011 10.51 10.71 10.49 10.66 30,409,788 +0.06(+0.59%)
Jul 28, 2011 10.70 10.74 10.57 10.59 30,404,436 -0.16(-1.46%)
Jul 27, 2011 10.79 10.83 10.64 10.75 37,646,708 -0.15(-1.38%)
Jul 26, 2011 10.87 11.01 10.81 10.90 50,649,428 +0.17(+1.58%)
Jul 25, 2011 10.59 10.84 10.55 10.73 64,015,808 +0.29(+2.73%)
Jul 22, 2011 10.49 10.51 10.37 10.45 26,265,280 +0.03(+0.24%)
Jul 21, 2011 10.16 10.48 10.15 10.42 50,441,088 +0.31(+3.10%)
Jul 20, 2011 10.20 10.21 10.09 10.11 36,940,708 -0.06(-0.62%)
Jul 19, 2011 10.21 10.27 10.07 10.17 35,615,236 +0.03(+0.31%)
Jul 18, 2011 10.18 10.22 10.08 10.14 31,503,426 -0.14(-1.34%)
Jul 15, 2011 10.24 10.29 10.16 10.28 39,035,488 +0.13(+1.27%)
Jul 14, 2011 10.37 10.38 10.12 10.15 40,604,584 -0.13(-1.31%)
Jul 13, 2011 10.32 10.47 10.21 10.28 53,702,116 +0.03(+0.28%)
Jul 12, 2011 10.22 10.38 10.20 10.26 41,202,236 -0.03(-0.28%)
Jul 11, 2011 10.38 10.39 10.21 10.28 38,932,580 -0.30(-2.82%)
Jul 08, 2011 10.60 10.64 10.48 10.58 31,938,538 -0.13(-1.20%)
Jul 07, 2011 10.60 10.71 10.59 10.71 42,993,524 +0.19(+1.85%)
Jul 06, 2011 10.54 10.59 10.37 10.52 34,892,628 -0.07(-0.68%)
Jul 05, 2011 10.70 10.75 10.52 10.59 29,577,290 -0.11(-1.03%)
Jul 01, 2011 10.58 10.74 10.50 10.70 32,377,566 +0.08(+0.71%)
Jun 30, 2011 10.54 10.64 10.50 10.62 41,038,500 +0.19(+1.83%)
Jun 29, 2011 10.38 10.46 10.26 10.43 31,518,188 +0.09(+0.91%)
Jun 28, 2011 10.18 10.36 10.13 10.34 39,164,236 +0.22(+2.17%)
Jun 27, 2011 9.976 10.16 9.955 10.12 43,464,220 +0.12(+1.19%)
Jun 24, 2011 10.14 10.16 9.976 9.998 34,186,448 -0.08(-0.81%)
Jun 23, 2011 10.12 10.16 9.898 10.08 45,175,016 -0.22(-2.16%)
Jun 22, 2011 10.24 10.47 10.24 10.30 41,627,532 +0.08(+0.77%)
Jun 21, 2011 10.14 10.28 10.12 10.22 35,195,928 +0.09(+0.90%)
Jun 20, 2011 10.12 10.16 10.09 10.13 40,202,928 -0.13(-1.22%)
Jun 17, 2011 10.31 10.34 10.14 10.26 39,208,720 +0.06(+0.62%)
Jun 16, 2011 10.26 10.38 10.07 10.20 46,018,540 -0.10(-0.98%)
Jun 15, 2011 10.31 10.43 10.20 10.30 36,908,344 -0.17(-1.62%)
Jun 14, 2011 10.42 10.53 10.39 10.47 38,592,420 +0.14(+1.40%)
Jun 13, 2011 10.43 10.51 10.23 10.32 29,622,476 -0.10(-0.93%)
Jun 10, 2011 10.44 10.48 10.36 10.42 40,602,984 -0.07(-0.66%)
Jun 09, 2011 10.32 10.57 10.26 10.49 43,461,324 +0.19(+1.80%)
Jun 08, 2011 10.32 10.44 10.25 10.30 56,225,964 +0.06(+0.61%)
Jun 07, 2011 10.40 10.42 10.23 10.24 44,158,612 -0.11(-1.03%)
Jun 06, 2011 10.65 10.66 10.30 10.35 49,299,928 -0.34(-3.14%)
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.