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 )

14.07 -0.23 (-1.57%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 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 10.03 10.07 9.748 9.828 47,120,684 -0.06(-0.59%)
Jan 30, 2012 9.809 9.909 9.716 9.886 34,942,124 -0.12(-1.22%)
Jan 27, 2012 10.04 10.06 9.913 10.01 42,058,792 -0.03(-0.32%)
Jan 26, 2012 10.34 10.38 9.987 10.04 56,601,712 -0.19(-1.89%)
Jan 25, 2012 10.15 10.26 9.893 10.23 47,208,888 +0.08(+0.82%)
Jan 24, 2012 10.02 10.33 9.918 10.15 75,453,720 +0.14(+1.45%)
Jan 23, 2012 9.609 10.21 9.597 10.01 99,155,616 +0.41(+4.29%)
Jan 20, 2012 9.564 9.632 9.477 9.593 48,219,548 -0.05(-0.47%)
Jan 19, 2012 9.616 9.735 9.600 9.638 45,647,140 -0.01(-0.10%)
Jan 18, 2012 9.442 9.667 9.426 9.648 73,221,304 +0.33(+3.54%)
Jan 17, 2012 9.400 9.487 9.227 9.318 51,427,120 +0.19(+2.13%)
Jan 13, 2012 8.989 9.178 8.934 9.124 78,604,216 +0.05(+0.53%)
Jan 12, 2012 8.927 9.210 8.911 9.075 78,332,208 +0.19(+2.17%)
Jan 11, 2012 8.770 8.943 8.750 8.882 31,336,006 +0.05(+0.58%)
Jan 10, 2012 8.792 8.908 8.767 8.831 52,738,872 +0.18(+2.12%)
Jan 09, 2012 8.390 8.676 8.342 8.648 80,968,816 +0.38(+4.63%)
Jan 06, 2012 8.445 8.445 8.249 8.265 26,524,762 -0.14(-1.61%)
Jan 05, 2012 8.464 8.483 8.323 8.400 26,634,758 -0.11(-1.32%)
Jan 04, 2012 8.335 8.551 8.335 8.512 38,393,308 +0.59(+7.38%)
Dec 30, 2011 7.835 7.969 7.832 7.927 21,455,824 +0.08(+1.02%)
Dec 29, 2011 7.806 7.905 7.672 7.847 37,293,976 +0.04(+0.45%)
Dec 28, 2011 8.039 8.061 7.755 7.812 41,769,052 -0.32(-3.92%)
Dec 27, 2011 8.179 8.217 8.103 8.131 21,107,130 -0.08(-0.97%)
Dec 23, 2011 8.227 8.237 8.130 8.211 20,186,196 +0.17(+2.10%)
Dec 21, 2011 7.991 8.074 7.863 8.042 35,804,380 -0.02(-0.20%)
Dec 20, 2011 7.946 8.150 7.924 8.058 45,073,000 +0.39(+5.12%)
Dec 19, 2011 7.870 7.876 7.627 7.666 34,764,320 -0.15(-1.88%)
Dec 16, 2011 7.956 7.965 7.793 7.812 52,523,432 -0.06(-0.73%)
Dec 15, 2011 8.217 8.230 7.831 7.870 45,614,860 -0.05(-0.64%)
Dec 14, 2011 8.099 8.144 7.873 7.921 49,739,044 -0.27(-3.27%)
Dec 13, 2011 8.374 8.505 8.106 8.189 54,429,496 -0.17(-2.02%)
Dec 12, 2011 8.511 8.511 8.214 8.358 56,379,524 -0.38(-4.31%)
Dec 09, 2011 8.549 8.804 8.521 8.734 31,645,416 +0.24(+2.85%)
Dec 08, 2011 8.894 8.910 8.412 8.492 60,416,036 -0.49(-5.47%)
Dec 07, 2011 8.938 9.053 8.875 8.983 42,198,524 +0.02(+0.21%)
Dec 06, 2011 8.964 9.050 8.900 8.964 37,373,136 -0.05(-0.60%)
Dec 05, 2011 8.942 9.072 8.910 9.018 51,617,540 +0.23(+2.65%)
Dec 02, 2011 8.827 8.852 8.712 8.785 46,535,248 +0.08(+0.88%)
Dec 01, 2011 8.645 8.824 8.639 8.709 47,560,912 +0.10(+1.15%)
Nov 30, 2011 8.568 8.632 8.227 8.610 60,711,204 +0.49(+6.05%)
Nov 29, 2011 8.096 8.340 8.065 8.119 44,234,224 -0.04(-0.43%)
Nov 28, 2011 8.048 8.166 8.010 8.154 36,134,408 +0.37(+4.71%)
Nov 25, 2011 7.889 7.997 7.758 7.787 24,460,048 -0.19(-2.32%)
Nov 23, 2011 8.128 8.128 7.943 7.972 38,877,348 -0.29(-3.51%)
Nov 22, 2011 8.300 8.406 8.192 8.262 31,863,866 -0.10(-1.15%)
Nov 21, 2011 8.348 8.417 8.125 8.358 43,775,732 -0.14(-1.69%)
Nov 18, 2011 8.498 8.543 8.377 8.501 44,183,744 +0.08(+0.91%)
Nov 17, 2011 8.674 8.760 8.342 8.425 53,012,668 -0.24(-2.80%)
Nov 16, 2011 8.530 8.801 8.489 8.667 47,522,860 +0.04(+0.44%)
Nov 15, 2011 8.546 8.722 8.508 8.629 37,017,872 +0.02(+0.19%)
Nov 14, 2011 8.677 8.690 8.498 8.613 35,024,976 -0.09(-0.99%)
Nov 11, 2011 8.674 8.791 8.617 8.700 36,120,144 +0.21(+2.46%)
Nov 10, 2011 8.567 8.608 8.386 8.491 49,673,760 +0.16(+1.86%)
Nov 09, 2011 8.671 8.687 8.301 8.336 68,458,872 -0.66(-7.38%)
Nov 08, 2011 9.041 9.048 8.861 9.000 45,116,124 +0.05(+0.53%)
Nov 07, 2011 8.712 9.000 8.712 8.953 64,185,648 +0.24(+2.76%)
Nov 04, 2011 8.655 8.731 8.500 8.712 41,647,784 +0.09(+1.03%)
Nov 03, 2011 8.582 8.655 8.450 8.624 42,643,356 +0.14(+1.68%)
Nov 02, 2011 8.450 8.600 8.329 8.481 40,705,964 +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.