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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2012 10.14 10.27 9.963 10.05 50,680,636 -0.18(-1.78%)
Feb 28, 2012 10.16 10.29 10.08 10.23 41,449,868 +0.15(+1.47%)
Feb 27, 2012 10.22 10.26 10.01 10.08 48,473,528 -0.05(-0.47%)
Feb 24, 2012 10.06 10.26 10.05 10.13 42,653,388 +0.16(+1.59%)
Feb 23, 2012 9.966 9.993 9.818 9.969 29,788,904 +0.04(+0.41%)
Feb 22, 2012 9.936 10.02 9.855 9.929 38,153,936 +0.09(+0.96%)
Feb 21, 2012 10.02 10.02 9.771 9.835 31,732,080 -0.04(-0.38%)
Feb 17, 2012 10.03 10.03 9.835 9.872 45,646,784 -0.01(-0.07%)
Feb 16, 2012 9.707 9.966 9.511 9.878 48,600,412 +0.24(+2.52%)
Feb 15, 2012 9.740 9.791 9.089 9.636 59,152,264 -0.14(-1.41%)
Feb 14, 2012 10.01 10.06 9.619 9.774 71,587,152 -0.37(-3.68%)
Feb 13, 2012 10.12 10.25 10.03 10.15 61,683,544 +0.19(+1.93%)
Feb 10, 2012 10.10 10.11 9.841 9.956 104,592,088 -0.81(-7.56%)
Feb 09, 2012 10.82 10.88 10.64 10.77 42,660,036 -0.04(-0.41%)
Feb 08, 2012 10.93 10.98 10.74 10.81 37,363,460 +0.03(+0.31%)
Feb 07, 2012 10.67 10.83 10.57 10.78 45,684,372 +0.20(+1.84%)
Feb 06, 2012 10.43 10.63 10.40 10.59 37,601,692 +0.08(+0.74%)
Feb 03, 2012 10.64 10.66 10.45 10.51 53,432,432 +0.03(+0.32%)
Feb 02, 2012 10.64 10.65 10.44 10.47 47,932,832 -0.02(-0.16%)
Feb 01, 2012 10.49 10.67 10.46 10.49 42,444,836 +0.21(+2.00%)
Jan 31, 2012 10.50 10.54 10.20 10.29 45,024,572 -0.06(-0.59%)
Jan 30, 2012 10.27 10.37 10.17 10.35 33,387,762 -0.13(-1.22%)
Jan 27, 2012 10.51 10.53 10.37 10.47 40,187,856 -0.03(-0.32%)
Jan 26, 2012 10.82 10.86 10.45 10.51 54,083,848 -0.20(-1.89%)
Jan 25, 2012 10.62 10.74 10.35 10.71 45,108,852 +0.09(+0.82%)
Jan 24, 2012 10.49 10.81 10.38 10.62 72,097,240 +0.15(+1.45%)
Jan 23, 2012 10.06 10.69 10.04 10.47 94,744,792 +0.43(+4.29%)
Jan 20, 2012 10.01 10.08 9.919 10.04 46,074,556 -0.05(-0.47%)
Jan 19, 2012 10.06 10.19 10.05 10.09 43,616,576 -0.01(-0.10%)
Jan 18, 2012 9.882 10.12 9.865 10.10 69,964,136 +0.35(+3.54%)
Jan 17, 2012 9.838 9.929 9.656 9.752 49,139,440 +0.20(+2.13%)
Jan 13, 2012 9.407 9.606 9.350 9.548 75,107,600 +0.05(+0.53%)
Jan 12, 2012 9.343 9.639 9.326 9.498 74,847,688 +0.20(+2.17%)
Jan 11, 2012 9.178 9.360 9.158 9.296 29,942,060 +0.05(+0.58%)
Jan 10, 2012 9.202 9.323 9.175 9.242 50,392,844 +0.19(+2.12%)
Jan 09, 2012 8.781 9.080 8.730 9.050 77,367,008 +0.40(+4.63%)
Jan 06, 2012 8.838 8.838 8.633 8.649 25,344,836 -0.14(-1.61%)
Jan 05, 2012 8.858 8.878 8.710 8.791 25,449,940 -0.12(-1.32%)
Jan 04, 2012 8.723 8.949 8.723 8.909 36,685,424 +0.61(+7.38%)
Dec 30, 2011 8.199 8.340 8.197 8.296 20,501,388 +0.08(+1.02%)
Dec 29, 2011 8.169 8.273 8.029 8.213 35,635,000 +0.04(+0.45%)
Dec 28, 2011 8.413 8.436 8.116 8.176 39,911,008 -0.33(-3.92%)
Dec 27, 2011 8.560 8.600 8.480 8.510 20,168,206 -0.08(-0.97%)
Dec 23, 2011 8.610 8.620 8.508 8.593 19,288,238 +0.18(+2.10%)
Dec 21, 2011 8.363 8.450 8.229 8.416 34,211,664 -0.02(-0.20%)
Dec 20, 2011 8.316 8.530 8.293 8.433 43,067,984 +0.41(+5.12%)
Dec 19, 2011 8.236 8.243 7.982 8.022 33,217,874 -0.15(-1.88%)
Dec 16, 2011 8.326 8.336 8.156 8.176 50,186,996 -0.06(-0.73%)
Dec 15, 2011 8.600 8.613 8.196 8.236 43,585,740 -0.05(-0.64%)
Dec 14, 2011 8.477 8.523 8.239 8.290 47,526,464 -0.28(-3.27%)
Dec 13, 2011 8.764 8.901 8.483 8.570 52,008,268 -0.18(-2.02%)
Dec 12, 2011 8.907 8.907 8.597 8.747 53,871,552 -0.39(-4.31%)
Dec 09, 2011 8.947 9.214 8.917 9.141 30,237,708 +0.25(+2.86%)
Dec 08, 2011 9.308 9.325 8.804 8.887 57,728,504 -0.51(-5.47%)
Dec 07, 2011 9.355 9.475 9.288 9.401 40,321,376 +0.02(+0.21%)
Dec 06, 2011 9.381 9.471 9.314 9.381 35,710,640 -0.06(-0.60%)
Dec 05, 2011 9.358 9.495 9.325 9.438 49,321,400 +0.24(+2.65%)
Dec 02, 2011 9.238 9.264 9.118 9.194 44,465,184 +0.08(+0.88%)
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.