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 )

13.68 +0.20 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 7.446 7.494 7.411 7.467 30,789,026 -0.04(-0.53%)
Apr 27, 2012 7.446 7.516 7.376 7.506 42,540,908 +0.01(+0.17%)
Apr 26, 2012 7.341 7.524 7.332 7.494 37,955,496 +0.08(+1.07%)
Apr 25, 2012 7.573 7.598 7.301 7.414 37,453,408 -0.05(-0.64%)
Apr 24, 2012 7.513 7.528 7.421 7.462 21,371,044 +0.01(+0.09%)
Apr 23, 2012 7.417 7.484 7.376 7.455 40,453,848 -0.15(-2.00%)
Apr 20, 2012 7.601 7.700 7.582 7.608 33,023,574 +0.05(+0.67%)
Apr 19, 2012 7.643 7.700 7.500 7.557 36,624,352 -0.15(-1.93%)
Apr 18, 2012 7.554 7.741 7.535 7.706 40,237,728 +0.02(+0.21%)
Apr 17, 2012 7.703 7.754 7.636 7.690 31,519,602 +0.00(+0.04%)
Apr 16, 2012 7.846 7.852 7.652 7.687 33,194,090 -0.08(-1.06%)
Apr 13, 2012 7.941 7.944 7.738 7.769 34,833,760 -0.20(-2.51%)
Apr 12, 2012 7.785 7.998 7.765 7.969 37,044,588 +0.23(+2.95%)
Apr 11, 2012 7.788 7.798 7.671 7.741 55,320,036 +0.04(+0.54%)
Apr 10, 2012 7.849 7.896 7.636 7.700 41,449,968 -0.20(-2.53%)
Apr 09, 2012 7.896 7.950 7.807 7.899 27,855,786 -0.12(-1.54%)
Apr 05, 2012 7.957 8.096 7.909 8.023 26,927,128 +0.04(+0.56%)
Apr 04, 2012 8.001 8.106 7.953 7.979 38,134,660 -0.25(-3.08%)
Apr 03, 2012 8.397 8.429 8.153 8.232 38,331,564 -0.21(-2.44%)
Apr 02, 2012 8.340 8.521 8.315 8.439 34,967,804 +0.02(+0.19%)
Mar 30, 2012 8.369 8.448 8.321 8.423 29,081,496 +0.05(+0.57%)
Mar 29, 2012 8.232 8.397 8.229 8.375 36,151,240 -0.03(-0.38%)
Mar 28, 2012 8.518 8.518 8.261 8.407 48,111,208 -0.18(-2.07%)
Mar 27, 2012 8.689 8.705 8.553 8.584 32,008,472 -0.13(-1.46%)
Mar 26, 2012 8.657 8.746 8.616 8.711 32,836,956 +0.16(+1.89%)
Mar 23, 2012 8.499 8.607 8.467 8.550 36,488,080 +0.09(+1.09%)
Mar 22, 2012 8.550 8.550 8.394 8.458 46,855,080 -0.17(-2.02%)
Mar 21, 2012 8.680 8.695 8.553 8.632 32,042,836 -0.04(-0.48%)
Mar 20, 2012 8.632 8.692 8.578 8.673 38,723,048 -0.12(-1.35%)
Mar 19, 2012 8.738 8.899 8.713 8.792 33,467,126 +0.02(+0.18%)
Mar 16, 2012 8.647 8.820 8.640 8.776 39,672,028 -0.04(-0.47%)
Mar 15, 2012 9.028 9.057 8.751 8.817 50,396,880 -0.13(-1.45%)
Mar 14, 2012 9.025 9.111 8.924 8.946 59,181,680 -0.01(-0.14%)
Mar 13, 2012 8.662 8.959 8.615 8.959 45,215,444 +0.31(+3.61%)
Mar 12, 2012 8.688 8.726 8.555 8.647 43,479,548 -0.17(-1.90%)
Mar 09, 2012 8.918 8.962 8.785 8.814 37,764,872 -0.19(-2.07%)
Mar 08, 2012 9.051 9.088 8.928 9.000 34,125,872 +0.07(+0.78%)
Mar 07, 2012 8.902 8.972 8.830 8.931 36,910,852 -0.01(-0.07%)
Mar 06, 2012 9.051 9.054 8.804 8.937 55,169,516 -0.41(-4.39%)
Mar 05, 2012 9.622 9.638 9.325 9.347 42,574,272 -0.28(-2.95%)
Mar 02, 2012 9.584 9.672 9.518 9.631 30,171,826 +0.02(+0.23%)
Mar 01, 2012 9.451 9.625 9.442 9.609 35,546,752 +0.19(+2.04%)
Feb 29, 2012 9.502 9.628 9.338 9.417 54,071,592 -0.17(-1.78%)
Feb 28, 2012 9.527 9.644 9.451 9.587 44,223,204 +0.14(+1.47%)
Feb 27, 2012 9.578 9.615 9.382 9.448 51,716,808 -0.04(-0.47%)
Feb 24, 2012 9.426 9.619 9.420 9.492 45,507,252 +0.15(+1.59%)
Feb 23, 2012 9.341 9.366 9.202 9.344 31,782,028 +0.04(+0.41%)
Feb 22, 2012 9.312 9.395 9.237 9.306 40,706,748 +0.09(+0.96%)
Feb 21, 2012 9.391 9.395 9.158 9.218 33,855,216 -0.03(-0.38%)
Feb 17, 2012 9.398 9.401 9.218 9.253 48,700,932 -0.01(-0.07%)
Feb 16, 2012 9.098 9.341 8.915 9.259 51,852,180 +0.23(+2.52%)
Feb 15, 2012 9.129 9.177 8.519 9.032 63,110,040 -0.13(-1.41%)
Feb 14, 2012 9.385 9.429 9.016 9.161 76,376,920 -0.35(-3.68%)
Feb 13, 2012 9.489 9.609 9.404 9.511 65,810,680 +0.18(+1.93%)
Feb 10, 2012 9.467 9.473 9.224 9.331 111,590,160 -0.76(-7.56%)
Feb 09, 2012 10.14 10.20 9.972 10.10 45,514,344 -0.04(-0.40%)
Feb 08, 2012 10.25 10.29 10.07 10.14 39,863,384 +0.03(+0.31%)
Feb 07, 2012 10.00 10.15 9.909 10.10 48,741,036 +0.18(+1.85%)
Feb 06, 2012 9.776 9.966 9.745 9.922 40,117,556 +0.07(+0.74%)
Feb 03, 2012 9.972 9.988 9.795 9.849 57,007,500 +0.03(+0.32%)
Feb 02, 2012 9.972 9.978 9.786 9.817 51,139,932 -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.