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 )

16.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2012 8.269 8.321 8.230 8.291 27,726,026 -0.04(-0.53%)
Apr 27, 2012 8.269 8.346 8.191 8.335 38,308,792 +0.01(+0.17%)
Apr 26, 2012 8.152 8.355 8.142 8.321 34,179,548 +0.09(+1.07%)
Apr 25, 2012 8.409 8.438 8.107 8.233 33,727,412 -0.05(-0.64%)
Apr 24, 2012 8.342 8.360 8.240 8.286 19,244,976 +0.01(+0.09%)
Apr 23, 2012 8.237 8.311 8.191 8.279 36,429,360 -0.17(-2.00%)
Apr 20, 2012 8.441 8.550 8.420 8.448 29,738,272 +0.06(+0.67%)
Apr 19, 2012 8.487 8.550 8.328 8.392 32,980,832 -0.17(-1.93%)
Apr 18, 2012 8.388 8.596 8.367 8.557 36,234,736 +0.02(+0.21%)
Apr 17, 2012 8.554 8.610 8.480 8.540 28,383,920 +0.00(+0.04%)
Apr 16, 2012 8.712 8.719 8.497 8.536 29,891,826 -0.09(-1.06%)
Apr 13, 2012 8.818 8.821 8.592 8.628 31,368,376 -0.22(-2.51%)
Apr 12, 2012 8.645 8.881 8.622 8.850 33,359,260 +0.25(+2.95%)
Apr 11, 2012 8.649 8.659 8.519 8.596 49,816,604 +0.05(+0.54%)
Apr 10, 2012 8.716 8.769 8.480 8.550 37,326,380 -0.22(-2.53%)
Apr 09, 2012 8.769 8.828 8.670 8.772 25,084,594 -0.14(-1.54%)
Apr 05, 2012 8.835 8.990 8.783 8.909 24,248,322 +0.05(+0.56%)
Apr 04, 2012 8.885 9.001 8.832 8.860 34,340,888 -0.28(-3.08%)
Apr 03, 2012 9.325 9.360 9.054 9.142 34,518,204 -0.23(-2.44%)
Apr 02, 2012 9.262 9.462 9.233 9.371 31,489,084 +0.02(+0.19%)
Mar 30, 2012 9.293 9.381 9.240 9.353 26,188,366 +0.05(+0.57%)
Mar 29, 2012 9.142 9.325 9.138 9.300 32,554,788 -0.04(-0.38%)
Mar 28, 2012 9.459 9.459 9.174 9.336 43,324,936 -0.20(-2.07%)
Mar 27, 2012 9.649 9.666 9.498 9.533 28,824,158 -0.14(-1.46%)
Mar 26, 2012 9.614 9.712 9.568 9.674 29,570,220 +0.18(+1.89%)
Mar 23, 2012 9.438 9.557 9.402 9.494 32,858,116 +0.10(+1.09%)
Mar 22, 2012 9.494 9.494 9.321 9.392 42,193,772 -0.19(-2.02%)
Mar 21, 2012 9.638 9.656 9.498 9.586 28,855,102 -0.05(-0.48%)
Mar 20, 2012 9.586 9.652 9.526 9.631 34,870,744 -0.14(-1.40%)
Mar 19, 2012 9.709 9.887 9.681 9.768 30,121,856 +0.02(+0.18%)
Mar 16, 2012 9.607 9.800 9.600 9.751 35,706,536 -0.05(-0.47%)
Mar 15, 2012 10.03 10.06 9.723 9.796 45,359,364 -0.14(-1.45%)
Mar 14, 2012 10.03 10.12 9.915 9.940 53,266,060 -0.01(-0.14%)
Mar 13, 2012 9.624 9.954 9.572 9.954 40,695,848 +0.35(+3.61%)
Mar 12, 2012 9.652 9.695 9.505 9.607 39,133,468 -0.19(-1.90%)
Mar 09, 2012 9.908 9.958 9.761 9.793 33,990,012 -0.21(-2.07%)
Mar 08, 2012 10.06 10.10 9.919 10.000 30,714,754 +0.08(+0.78%)
Mar 07, 2012 9.891 9.968 9.810 9.922 33,221,360 -0.01(-0.07%)
Mar 06, 2012 10.06 10.06 9.782 9.929 49,654,940 -0.46(-4.39%)
Mar 05, 2012 10.69 10.71 10.36 10.39 38,318,680 -0.32(-2.95%)
Mar 02, 2012 10.65 10.75 10.58 10.70 27,155,944 +0.02(+0.23%)
Mar 01, 2012 10.50 10.69 10.49 10.68 31,993,608 +0.21(+2.04%)
Feb 29, 2012 10.56 10.70 10.37 10.46 48,666,764 -0.19(-1.78%)
Feb 28, 2012 10.59 10.71 10.50 10.65 39,802,792 +0.15(+1.47%)
Feb 27, 2012 10.64 10.68 10.42 10.50 46,547,356 -0.05(-0.47%)
Feb 24, 2012 10.47 10.69 10.47 10.55 40,958,488 +0.16(+1.59%)
Feb 23, 2012 10.38 10.41 10.22 10.38 28,605,194 +0.04(+0.41%)
Feb 22, 2012 10.35 10.44 10.26 10.34 36,637,828 +0.10(+0.96%)
Feb 21, 2012 10.43 10.44 10.17 10.24 30,471,154 -0.04(-0.38%)
Feb 17, 2012 10.44 10.44 10.24 10.28 43,832,936 -0.01(-0.07%)
Feb 16, 2012 10.11 10.38 9.905 10.29 46,669,196 +0.25(+2.52%)
Feb 15, 2012 10.14 10.20 9.465 10.03 56,801,756 -0.14(-1.41%)
Feb 14, 2012 10.43 10.48 10.02 10.18 68,742,520 -0.39(-3.68%)
Feb 13, 2012 10.54 10.68 10.45 10.57 59,232,448 +0.20(+1.93%)
Feb 10, 2012 10.52 10.53 10.25 10.37 100,435,952 -0.85(-7.56%)
Feb 09, 2012 11.27 11.33 11.08 11.22 40,964,872 -0.05(-0.40%)
Feb 08, 2012 11.38 11.43 11.19 11.26 35,878,764 +0.03(+0.31%)
Feb 07, 2012 11.11 11.28 11.01 11.23 43,869,032 +0.20(+1.85%)
Feb 06, 2012 10.86 11.07 10.83 11.02 36,107,528 +0.08(+0.74%)
Feb 03, 2012 11.08 11.10 10.88 10.94 51,309,208 +0.04(+0.32%)
Feb 02, 2012 11.08 11.09 10.87 10.91 46,028,144 -0.02(-0.16%)
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.