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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2011 7.253 7.304 7.003 7.098 66,930,280 -0.27(-3.65%)
Sep 29, 2011 7.493 7.522 7.272 7.367 45,263,576 -0.02(-0.30%)
Sep 28, 2011 7.525 7.645 7.380 7.389 47,525,120 -0.20(-2.62%)
Sep 27, 2011 7.775 7.797 7.555 7.588 51,564,028 +0.01(+0.13%)
Sep 26, 2011 7.313 7.582 7.120 7.579 53,225,444 +0.28(+3.81%)
Sep 23, 2011 7.263 7.386 7.212 7.300 53,138,536 +0.01(+0.09%)
Sep 22, 2011 7.389 7.525 7.152 7.294 64,094,684 -0.50(-6.37%)
Sep 21, 2011 8.031 8.145 7.784 7.791 50,877,344 -0.32(-3.94%)
Sep 20, 2011 8.214 8.309 8.072 8.110 34,029,992 -0.11(-1.31%)
Sep 19, 2011 8.091 8.252 7.983 8.217 41,870,340 -0.12(-1.48%)
Sep 16, 2011 8.483 8.511 8.315 8.341 41,598,924 -0.14(-1.64%)
Sep 15, 2011 8.521 8.584 8.407 8.480 31,189,430 +0.09(+1.02%)
Sep 14, 2011 8.360 8.499 8.138 8.394 39,992,956 +0.05(+0.61%)
Sep 13, 2011 8.363 8.379 8.227 8.344 37,530,608 +0.01(+0.15%)
Sep 12, 2011 8.233 8.344 8.088 8.331 47,907,192 -0.06(-0.72%)
Sep 09, 2011 8.556 8.568 8.347 8.391 49,336,620 -0.40(-4.50%)
Sep 08, 2011 8.726 8.866 8.701 8.787 32,197,430 -0.12(-1.31%)
Sep 07, 2011 8.752 8.954 8.714 8.903 28,663,922 +0.24(+2.72%)
Sep 06, 2011 8.287 8.676 8.274 8.668 43,936,568 -0.14(-1.56%)
Sep 02, 2011 8.897 9.239 8.511 8.805 76,706,984 -0.39(-4.26%)
Sep 01, 2011 9.213 9.239 9.103 9.198 55,673,324 +0.01(+0.14%)
Aug 31, 2011 9.185 9.194 9.027 9.185 42,940,560 +0.09(+0.94%)
Aug 30, 2011 9.002 9.158 8.941 9.100 38,865,568 +0.07(+0.73%)
Aug 29, 2011 8.859 9.081 8.843 9.033 28,718,182 +0.30(+3.48%)
Aug 26, 2011 8.572 8.755 8.461 8.730 42,584,372 +0.15(+1.73%)
Aug 25, 2011 8.761 8.821 8.543 8.581 56,198,716 -0.19(-2.16%)
Aug 24, 2011 8.689 8.915 8.647 8.771 50,161,168 -0.01(-0.11%)
Aug 23, 2011 8.549 8.802 8.451 8.780 53,008,792 +0.28(+3.27%)
Aug 22, 2011 8.837 8.853 8.480 8.502 50,573,752 -0.09(-1.03%)
Aug 19, 2011 8.660 8.913 8.587 8.590 60,251,344 -0.15(-1.74%)
Aug 18, 2011 8.910 8.926 8.590 8.742 77,652,232 -0.54(-5.86%)
Aug 17, 2011 9.251 9.324 9.096 9.286 39,905,740 +0.11(+1.24%)
Aug 16, 2011 9.153 9.261 9.043 9.172 49,856,632 -0.07(-0.75%)
Aug 15, 2011 9.103 9.292 9.030 9.242 58,672,160 +0.29(+3.29%)
Aug 12, 2011 8.986 9.049 8.828 8.948 50,491,852 +0.07(+0.82%)
Aug 11, 2011 8.821 8.983 7.749 8.875 81,447,328 +0.35(+4.12%)
Aug 10, 2011 8.480 8.824 8.341 8.524 88,131,520 -0.02(-0.22%)
Aug 09, 2011 8.625 8.606 8.165 8.543 67,409,984 +0.28(+3.33%)
Aug 08, 2011 8.625 8.787 8.157 8.268 108,309,968 -0.92(-10.04%)
Aug 05, 2011 9.444 9.520 8.885 9.191 106,891,392 -0.26(-2.71%)
Aug 04, 2011 9.922 9.969 9.334 9.447 126,778,288 -0.79(-7.75%)
Aug 03, 2011 10.44 10.47 10.10 10.24 58,333,220 -0.17(-1.66%)
Aug 02, 2011 10.63 10.66 10.40 10.41 39,716,912 -0.30(-2.84%)
Aug 01, 2011 10.83 10.83 10.59 10.72 37,774,880 +0.06(+0.56%)
Jul 29, 2011 10.51 10.71 10.49 10.66 30,408,376 +0.06(+0.59%)
Jul 28, 2011 10.70 10.74 10.57 10.60 30,403,024 -0.16(-1.46%)
Jul 27, 2011 10.79 10.83 10.64 10.75 37,644,956 -0.15(-1.38%)
Jul 26, 2011 10.87 11.01 10.81 10.90 50,647,076 +0.17(+1.58%)
Jul 25, 2011 10.60 10.84 10.55 10.73 64,012,832 +0.29(+2.73%)
Jul 22, 2011 10.49 10.51 10.37 10.45 26,264,060 +0.03(+0.24%)
Jul 21, 2011 10.16 10.48 10.15 10.42 50,438,744 +0.31(+3.10%)
Jul 20, 2011 10.20 10.21 10.09 10.11 36,938,992 -0.06(-0.62%)
Jul 19, 2011 10.21 10.28 10.07 10.17 35,613,584 +0.03(+0.31%)
Jul 18, 2011 10.18 10.22 10.08 10.14 31,501,962 -0.14(-1.34%)
Jul 15, 2011 10.24 10.29 10.16 10.28 39,033,676 +0.13(+1.27%)
Jul 14, 2011 10.37 10.38 10.12 10.15 40,602,696 -0.13(-1.31%)
Jul 13, 2011 10.32 10.47 10.21 10.28 53,699,624 +0.03(+0.27%)
Jul 12, 2011 10.22 10.38 10.20 10.26 41,200,324 -0.03(-0.27%)
Jul 11, 2011 10.38 10.39 10.22 10.28 38,930,772 -0.30(-2.82%)
Jul 08, 2011 10.60 10.64 10.48 10.58 31,937,054 -0.13(-1.20%)
Jul 07, 2011 10.60 10.71 10.59 10.71 42,991,528 +0.19(+1.85%)
Jul 06, 2011 10.54 10.59 10.38 10.52 34,891,004 -0.07(-0.68%)
Jul 05, 2011 10.70 10.75 10.52 10.59 29,575,916 -0.11(-1.03%)
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.