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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 30, 2012 8.519 8.600 8.471 8.574 28,568,764 +0.05(+0.57%)
Mar 29, 2012 8.380 8.548 8.377 8.525 35,513,864 -0.03(-0.38%)
Mar 28, 2012 8.671 8.671 8.409 8.558 47,262,968 -0.18(-2.07%)
Mar 27, 2012 8.845 8.861 8.706 8.738 31,444,136 -0.13(-1.46%)
Mar 26, 2012 8.813 8.903 8.771 8.868 32,258,012 +0.16(+1.89%)
Mar 23, 2012 8.651 8.761 8.619 8.703 35,844,764 +0.09(+1.09%)
Mar 22, 2012 8.703 8.703 8.545 8.609 46,028,984 -0.18(-2.02%)
Mar 21, 2012 8.835 8.851 8.706 8.787 31,477,894 -0.04(-0.48%)
Mar 20, 2012 8.787 8.848 8.732 8.829 38,040,328 -0.13(-1.40%)
Mar 19, 2012 8.900 9.064 8.874 8.954 32,859,786 +0.02(+0.18%)
Mar 16, 2012 8.806 8.983 8.800 8.938 38,952,088 -0.04(-0.47%)
Mar 15, 2012 9.195 9.224 8.912 8.980 49,482,308 -0.13(-1.45%)
Mar 14, 2012 9.192 9.279 9.089 9.112 58,107,688 -0.01(-0.14%)
Mar 13, 2012 8.823 9.125 8.774 9.125 44,394,904 +0.32(+3.61%)
Mar 12, 2012 8.848 8.887 8.713 8.806 42,690,508 -0.17(-1.90%)
Mar 09, 2012 9.083 9.128 8.948 8.977 37,079,540 -0.19(-2.07%)
Mar 08, 2012 9.218 9.256 9.093 9.166 33,506,576 +0.07(+0.78%)
Mar 07, 2012 9.067 9.137 8.993 9.096 36,241,020 -0.01(-0.07%)
Mar 06, 2012 9.218 9.221 8.967 9.102 54,168,332 -0.42(-4.39%)
Mar 05, 2012 9.800 9.816 9.497 9.520 41,801,664 -0.29(-2.95%)
Mar 02, 2012 9.761 9.851 9.694 9.809 29,624,288 +0.02(+0.23%)
Mar 01, 2012 9.626 9.803 9.616 9.787 34,901,672 +0.20(+2.04%)
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%)
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.