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 )

13.92 +0.16 (+1.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 10.19 10.23 9.905 9.987 46,373,556 -0.06(-0.59%)
Jan 30, 2012 9.967 10.07 9.872 10.05 34,388,096 -0.12(-1.22%)
Jan 27, 2012 10.20 10.23 10.07 10.17 41,391,928 -0.03(-0.32%)
Jan 26, 2012 10.50 10.55 10.15 10.20 55,704,260 -0.20(-1.89%)
Jan 25, 2012 10.31 10.43 10.05 10.40 46,460,364 +0.09(+0.82%)
Jan 24, 2012 10.19 10.49 10.08 10.31 74,257,352 +0.15(+1.45%)
Jan 23, 2012 9.764 10.38 9.751 10.17 97,583,448 +0.42(+4.29%)
Jan 20, 2012 9.718 9.787 9.630 9.748 47,455,000 -0.05(-0.47%)
Jan 19, 2012 9.771 9.892 9.754 9.794 44,923,376 -0.01(-0.10%)
Jan 18, 2012 9.594 9.823 9.578 9.803 72,060,336 +0.34(+3.54%)
Jan 17, 2012 9.552 9.640 9.375 9.468 50,611,712 +0.20(+2.13%)
Jan 13, 2012 9.133 9.326 9.078 9.271 77,357,904 +0.05(+0.53%)
Jan 12, 2012 9.071 9.359 9.055 9.222 77,090,208 +0.20(+2.17%)
Jan 11, 2012 8.911 9.088 8.891 9.025 30,839,156 +0.05(+0.58%)
Jan 10, 2012 8.934 9.052 8.908 8.973 51,902,668 +0.19(+2.12%)
Jan 09, 2012 8.525 8.816 8.476 8.787 79,685,008 +0.39(+4.63%)
Jan 06, 2012 8.581 8.581 8.381 8.398 26,104,196 -0.14(-1.61%)
Jan 05, 2012 8.600 8.620 8.457 8.535 26,212,448 -0.11(-1.32%)
Jan 04, 2012 8.470 8.689 8.470 8.650 37,784,560 +0.59(+7.38%)
Dec 30, 2011 7.961 8.097 7.958 8.055 21,115,634 +0.08(+1.02%)
Dec 29, 2011 7.932 8.032 7.796 7.974 36,702,664 +0.04(+0.45%)
Dec 28, 2011 8.168 8.191 7.880 7.938 41,106,788 -0.32(-3.92%)
Dec 27, 2011 8.311 8.350 8.233 8.262 20,772,468 -0.08(-0.97%)
Dec 23, 2011 8.360 8.369 8.261 8.343 19,866,136 +0.17(+2.10%)
Dec 21, 2011 8.120 8.204 7.990 8.172 35,236,684 -0.02(-0.20%)
Dec 20, 2011 8.074 8.282 8.052 8.188 44,358,348 +0.40(+5.12%)
Dec 19, 2011 7.997 8.003 7.750 7.789 34,213,120 -0.15(-1.88%)
Dec 16, 2011 8.084 8.094 7.919 7.938 51,690,652 -0.06(-0.73%)
Dec 15, 2011 8.350 8.363 7.958 7.997 44,891,620 -0.05(-0.64%)
Dec 14, 2011 8.230 8.275 8.000 8.048 48,950,412 -0.27(-3.27%)
Dec 13, 2011 8.509 8.642 8.236 8.321 53,566,496 -0.17(-2.02%)
Dec 12, 2011 8.648 8.648 8.347 8.492 55,485,604 -0.38(-4.31%)
Dec 09, 2011 8.687 8.946 8.658 8.875 31,143,664 +0.25(+2.85%)
Dec 08, 2011 9.037 9.053 8.548 8.629 59,458,116 -0.50(-5.47%)
Dec 07, 2011 9.082 9.199 9.018 9.128 41,529,452 +0.02(+0.21%)
Dec 06, 2011 9.108 9.196 9.044 9.108 36,780,572 -0.06(-0.60%)
Dec 05, 2011 9.086 9.219 9.053 9.163 50,799,124 +0.24(+2.65%)
Dec 02, 2011 8.969 8.995 8.852 8.927 45,797,412 +0.08(+0.88%)
Dec 01, 2011 8.784 8.966 8.778 8.849 46,806,816 +0.10(+1.15%)
Nov 30, 2011 8.706 8.771 8.360 8.749 59,748,604 +0.50(+6.05%)
Nov 29, 2011 8.227 8.475 8.195 8.249 43,532,872 -0.04(-0.43%)
Nov 28, 2011 8.178 8.298 8.139 8.285 35,561,484 +0.37(+4.71%)
Nov 25, 2011 8.016 8.126 7.883 7.912 24,072,226 -0.19(-2.32%)
Nov 23, 2011 8.259 8.259 8.071 8.100 38,260,932 -0.29(-3.51%)
Nov 22, 2011 8.434 8.541 8.324 8.395 31,358,652 -0.10(-1.15%)
Nov 21, 2011 8.483 8.553 8.256 8.492 43,081,652 -0.15(-1.69%)
Nov 18, 2011 8.635 8.680 8.512 8.638 43,483,192 +0.08(+0.91%)
Nov 17, 2011 8.813 8.901 8.476 8.561 52,172,132 -0.25(-2.80%)
Nov 16, 2011 8.668 8.943 8.625 8.807 46,769,364 +0.04(+0.44%)
Nov 15, 2011 8.684 8.862 8.645 8.768 36,430,940 +0.02(+0.19%)
Nov 14, 2011 8.817 8.830 8.635 8.752 34,469,640 -0.09(-0.99%)
Nov 11, 2011 8.814 8.933 8.756 8.840 35,547,444 +0.21(+2.46%)
Nov 10, 2011 8.705 8.746 8.521 8.627 48,886,160 +0.16(+1.86%)
Nov 09, 2011 8.811 8.827 8.434 8.470 67,373,424 -0.68(-7.38%)
Nov 08, 2011 9.187 9.193 9.004 9.145 44,400,788 +0.05(+0.53%)
Nov 07, 2011 8.853 9.145 8.853 9.097 63,167,956 +0.24(+2.76%)
Nov 04, 2011 8.795 8.872 8.637 8.853 40,987,440 +0.09(+1.03%)
Nov 03, 2011 8.721 8.795 8.586 8.762 41,967,228 +0.14(+1.68%)
Nov 02, 2011 8.586 8.738 8.463 8.618 40,060,552 +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.