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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 7.807 7.857 7.770 7.829 29,364,976 -0.04(-0.53%)
Apr 27, 2012 7.807 7.880 7.734 7.870 40,573,316 +0.01(+0.17%)
Apr 26, 2012 7.697 7.888 7.687 7.857 36,199,984 +0.08(+1.07%)
Apr 25, 2012 7.940 7.967 7.655 7.774 35,721,120 -0.05(-0.64%)
Apr 24, 2012 7.877 7.893 7.780 7.824 20,382,594 +0.01(+0.09%)
Apr 23, 2012 7.777 7.847 7.734 7.817 38,582,784 -0.16(-2.00%)
Apr 20, 2012 7.970 8.073 7.950 7.977 31,496,172 +0.05(+0.67%)
Apr 19, 2012 8.013 8.073 7.864 7.923 34,930,408 -0.16(-1.93%)
Apr 18, 2012 7.920 8.116 7.900 8.080 38,376,660 +0.02(+0.21%)
Apr 17, 2012 8.076 8.130 8.007 8.063 30,061,762 +0.00(+0.04%)
Apr 16, 2012 8.226 8.233 8.023 8.060 31,658,802 -0.09(-1.06%)
Apr 13, 2012 8.326 8.329 8.113 8.146 33,222,636 -0.21(-2.51%)
Apr 12, 2012 8.163 8.386 8.141 8.356 35,331,208 +0.24(+2.95%)
Apr 11, 2012 8.166 8.176 8.043 8.116 52,761,380 +0.04(+0.54%)
Apr 10, 2012 8.229 8.279 8.007 8.073 39,532,828 -0.21(-2.53%)
Apr 09, 2012 8.279 8.336 8.186 8.283 26,567,406 -0.13(-1.54%)
Apr 05, 2012 8.342 8.489 8.292 8.412 25,681,698 +0.05(+0.56%)
Apr 04, 2012 8.389 8.499 8.339 8.366 36,370,860 -0.27(-3.08%)
Apr 03, 2012 8.805 8.838 8.549 8.632 36,558,660 -0.22(-2.44%)
Apr 02, 2012 8.745 8.934 8.718 8.848 33,350,478 +0.02(+0.19%)
Mar 30, 2012 8.775 8.858 8.725 8.831 27,736,424 +0.05(+0.57%)
Mar 29, 2012 8.632 8.805 8.628 8.781 34,479,180 -0.03(-0.38%)
Mar 28, 2012 8.931 8.931 8.662 8.814 45,885,976 -0.19(-2.07%)
Mar 27, 2012 9.110 9.127 8.967 9.001 30,528,022 -0.13(-1.46%)
Mar 26, 2012 9.077 9.170 9.034 9.134 31,318,186 +0.17(+1.89%)
Mar 23, 2012 8.911 9.024 8.878 8.964 34,800,436 +0.10(+1.09%)
Mar 22, 2012 8.964 8.964 8.801 8.868 44,687,944 -0.18(-2.02%)
Mar 21, 2012 9.100 9.117 8.967 9.051 30,560,796 -0.04(-0.48%)
Mar 20, 2012 9.051 9.114 8.994 9.094 36,932,036 -0.13(-1.40%)
Mar 19, 2012 9.167 9.336 9.140 9.223 31,902,430 +0.02(+0.18%)
Mar 16, 2012 9.071 9.253 9.064 9.206 37,817,232 -0.04(-0.47%)
Mar 15, 2012 9.471 9.501 9.180 9.249 48,040,660 -0.14(-1.45%)
Mar 14, 2012 9.468 9.557 9.362 9.385 56,414,744 -0.01(-0.14%)
Mar 13, 2012 9.087 9.398 9.038 9.398 43,101,476 +0.33(+3.61%)
Mar 12, 2012 9.114 9.153 8.975 9.071 41,446,736 -0.18(-1.90%)
Mar 09, 2012 9.355 9.402 9.216 9.246 35,999,240 -0.20(-2.07%)
Mar 08, 2012 9.494 9.534 9.366 9.441 32,530,374 +0.07(+0.78%)
Mar 07, 2012 9.339 9.412 9.263 9.369 35,185,152 -0.01(-0.07%)
Mar 06, 2012 9.494 9.498 9.236 9.375 52,590,160 -0.43(-4.39%)
Mar 05, 2012 10.09 10.11 9.782 9.806 40,583,788 -0.30(-2.95%)
Mar 02, 2012 10.05 10.15 9.985 10.10 28,761,194 +0.02(+0.23%)
Mar 01, 2012 9.915 10.10 9.905 10.08 33,884,824 +0.20(+2.04%)
Feb 29, 2012 9.968 10.10 9.796 9.878 51,543,568 -0.18(-1.78%)
Feb 28, 2012 9.994 10.12 9.915 10.06 42,155,628 +0.15(+1.47%)
Feb 27, 2012 10.05 10.09 9.842 9.912 49,298,876 -0.05(-0.47%)
Feb 24, 2012 9.888 10.09 9.882 9.958 43,379,640 +0.16(+1.59%)
Feb 23, 2012 9.799 9.825 9.653 9.802 30,296,114 +0.04(+0.41%)
Feb 22, 2012 9.769 9.855 9.690 9.763 38,803,576 +0.09(+0.96%)
Feb 21, 2012 9.852 9.855 9.607 9.670 32,272,376 -0.04(-0.38%)
Feb 17, 2012 9.859 9.862 9.670 9.706 46,424,004 -0.01(-0.07%)
Feb 16, 2012 9.544 9.799 9.352 9.713 49,427,924 +0.24(+2.52%)
Feb 15, 2012 9.577 9.627 8.937 9.475 60,159,440 -0.14(-1.41%)
Feb 14, 2012 9.845 9.892 9.458 9.610 72,806,056 -0.37(-3.68%)
Feb 13, 2012 9.955 10.08 9.865 9.978 62,733,816 +0.19(+1.93%)
Feb 10, 2012 9.931 9.938 9.677 9.789 106,372,960 -0.80(-7.56%)
Feb 09, 2012 10.64 10.70 10.46 10.59 43,386,400 -0.04(-0.41%)
Feb 08, 2012 10.75 10.79 10.56 10.63 37,999,640 +0.03(+0.31%)
Feb 07, 2012 10.49 10.65 10.39 10.60 46,462,232 +0.19(+1.85%)
Feb 06, 2012 10.26 10.45 10.22 10.41 38,241,928 +0.08(+0.74%)
Feb 03, 2012 10.46 10.48 10.28 10.33 54,342,216 +0.03(+0.32%)
Feb 02, 2012 10.46 10.47 10.27 10.30 48,748,976 -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.