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 )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2011 8.403 8.465 8.068 8.444 61,906,904 +0.48(+6.05%)
Nov 29, 2011 7.940 8.179 7.909 7.962 45,105,412 -0.03(-0.43%)
Nov 28, 2011 7.893 8.009 7.855 7.996 36,846,068 +0.36(+4.71%)
Nov 25, 2011 7.737 7.843 7.608 7.636 24,941,786 -0.18(-2.32%)
Nov 23, 2011 7.971 7.971 7.790 7.818 39,643,032 -0.28(-3.51%)
Nov 22, 2011 8.140 8.243 8.034 8.103 32,491,420 -0.09(-1.15%)
Nov 21, 2011 8.187 8.255 7.968 8.196 44,637,888 -0.14(-1.69%)
Nov 18, 2011 8.334 8.378 8.215 8.337 45,053,932 +0.08(+0.91%)
Nov 17, 2011 8.506 8.591 8.181 8.262 54,056,744 -0.24(-2.80%)
Nov 16, 2011 8.365 8.631 8.325 8.500 48,458,816 +0.04(+0.44%)
Nov 15, 2011 8.381 8.553 8.343 8.462 37,746,932 +0.02(+0.19%)
Nov 14, 2011 8.509 8.522 8.334 8.447 35,714,784 -0.08(-0.94%)
Nov 11, 2011 8.502 8.616 8.446 8.526 36,853,212 +0.20(+2.46%)
Nov 10, 2011 8.396 8.437 8.219 8.322 50,681,900 +0.15(+1.86%)
Nov 09, 2011 8.499 8.514 8.136 8.170 69,848,256 -0.65(-7.38%)
Nov 08, 2011 8.861 8.868 8.685 8.821 46,031,764 +0.05(+0.53%)
Nov 07, 2011 8.539 8.821 8.539 8.775 65,488,312 +0.24(+2.76%)
Nov 04, 2011 8.483 8.557 8.331 8.539 42,493,036 +0.09(+1.03%)
Nov 03, 2011 8.412 8.483 8.281 8.452 43,508,812 +0.14(+1.68%)
Nov 02, 2011 8.281 8.429 8.164 8.312 41,532,100 +0.20(+2.41%)
Nov 01, 2011 7.878 8.229 7.829 8.117 75,343,392 -0.26(-3.11%)
Oct 31, 2011 8.604 8.616 8.378 8.378 72,040,032 -0.20(-2.28%)
Oct 28, 2011 8.334 8.601 8.303 8.573 70,817,824 +0.22(+2.67%)
Oct 27, 2011 7.794 8.526 8.092 8.350 82,170,464 +0.56(+7.12%)
Oct 26, 2011 7.801 7.844 7.605 7.794 45,738,396 +0.16(+2.11%)
Oct 25, 2011 7.782 7.791 7.534 7.633 55,858,684 -0.08(-1.01%)
Oct 24, 2011 7.394 7.726 7.391 7.711 53,719,088 +0.29(+3.84%)
Oct 21, 2011 7.239 7.441 7.227 7.425 39,179,368 +0.26(+3.59%)
Oct 20, 2011 7.289 7.314 6.988 7.168 56,919,756 -0.18(-2.45%)
Oct 19, 2011 7.432 7.515 7.292 7.348 38,505,988 -0.16(-2.15%)
Oct 18, 2011 7.335 7.556 7.239 7.509 44,420,768 +0.16(+2.24%)
Oct 17, 2011 7.639 7.673 7.289 7.345 41,630,256 -0.36(-4.67%)
Oct 14, 2011 7.642 7.720 7.522 7.705 35,022,748 +0.17(+2.26%)
Oct 13, 2011 7.494 7.540 7.339 7.534 42,710,888 -0.07(-0.86%)
Oct 12, 2011 7.503 7.722 7.497 7.599 41,940,892 +0.20(+2.64%)
Oct 11, 2011 7.202 7.441 7.168 7.404 39,177,936 +0.10(+1.32%)
Oct 10, 2011 7.171 7.317 7.165 7.308 36,208,892 +0.31(+4.39%)
Oct 07, 2011 7.311 7.329 6.929 7.000 55,537,332 -0.24(-3.26%)
Oct 06, 2011 7.224 7.239 7.118 7.236 77,449,424 +0.42(+6.19%)
Oct 05, 2011 6.808 6.830 6.672 6.814 60,908,772 +0.06(+0.87%)
Oct 04, 2011 6.566 6.762 6.439 6.755 69,849,992 +0.09(+1.30%)
Oct 03, 2011 6.852 6.935 6.659 6.669 61,350,040 -0.29(-4.23%)
Sep 30, 2011 7.115 7.165 6.870 6.963 68,227,144 -0.26(-3.65%)
Sep 29, 2011 7.351 7.379 7.134 7.227 46,140,620 -0.02(-0.30%)
Sep 28, 2011 7.382 7.500 7.239 7.249 48,445,980 -0.20(-2.63%)
Sep 27, 2011 7.627 7.649 7.411 7.444 52,563,148 +0.01(+0.13%)
Sep 26, 2011 7.174 7.438 6.985 7.435 54,256,760 +0.27(+3.81%)
Sep 23, 2011 7.125 7.245 7.075 7.162 54,168,168 +0.01(+0.09%)
Sep 22, 2011 7.249 7.382 7.016 7.156 65,336,604 -0.49(-6.37%)
Sep 21, 2011 7.878 7.990 7.636 7.642 51,863,160 -0.31(-3.94%)
Sep 20, 2011 8.058 8.151 7.919 7.956 34,689,372 -0.11(-1.31%)
Sep 19, 2011 7.937 8.095 7.832 8.061 42,681,632 -0.12(-1.48%)
Sep 16, 2011 8.322 8.350 8.157 8.182 42,404,960 -0.14(-1.64%)
Sep 15, 2011 8.359 8.421 8.247 8.319 31,793,766 +0.08(+1.02%)
Sep 14, 2011 8.201 8.337 7.984 8.235 40,767,872 +0.05(+0.61%)
Sep 13, 2011 8.204 8.219 8.071 8.185 38,257,816 +0.01(+0.15%)
Sep 12, 2011 8.077 8.185 7.934 8.173 48,835,456 -0.06(-0.72%)
Sep 09, 2011 8.393 8.405 8.188 8.232 50,292,584 -0.39(-4.50%)
Sep 08, 2011 8.561 8.697 8.536 8.620 32,821,298 -0.11(-1.31%)
Sep 07, 2011 8.585 8.784 8.548 8.734 29,219,324 +0.23(+2.72%)
Sep 06, 2011 8.129 8.511 8.117 8.503 44,787,900 -0.13(-1.56%)
Sep 02, 2011 8.728 9.063 8.350 8.638 78,193,288 -0.38(-4.26%)
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.