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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 30, 2012 8.921 9.006 8.871 8.979 27,280,116 +0.05(+0.57%)
Mar 29, 2012 8.776 8.952 8.773 8.928 33,911,944 -0.03(-0.38%)
Mar 28, 2012 9.080 9.080 8.806 8.962 45,131,080 -0.19(-2.07%)
Mar 27, 2012 9.263 9.280 9.117 9.151 30,025,788 -0.14(-1.46%)
Mar 26, 2012 9.229 9.324 9.185 9.286 30,802,952 +0.17(+1.89%)
Mar 23, 2012 9.060 9.175 9.026 9.114 34,227,916 +0.10(+1.09%)
Mar 22, 2012 9.114 9.114 8.948 9.016 43,952,760 -0.19(-2.02%)
Mar 21, 2012 9.253 9.270 9.117 9.202 30,058,022 -0.04(-0.48%)
Mar 20, 2012 9.202 9.266 9.144 9.246 36,324,448 -0.13(-1.40%)
Mar 19, 2012 9.320 9.492 9.293 9.377 31,377,584 +0.02(+0.18%)
Mar 16, 2012 9.222 9.408 9.216 9.360 37,195,080 -0.04(-0.47%)
Mar 15, 2012 9.630 9.660 9.334 9.404 47,250,316 -0.14(-1.45%)
Mar 14, 2012 9.626 9.717 9.519 9.542 55,486,632 -0.01(-0.14%)
Mar 13, 2012 9.239 9.556 9.189 9.556 42,392,388 +0.33(+3.61%)
Mar 12, 2012 9.266 9.307 9.125 9.222 40,764,872 -0.18(-1.90%)
Mar 09, 2012 9.512 9.559 9.371 9.401 35,406,996 -0.20(-2.07%)
Mar 08, 2012 9.653 9.694 9.522 9.599 31,995,198 +0.07(+0.78%)
Mar 07, 2012 9.495 9.569 9.418 9.525 34,606,300 -0.01(-0.07%)
Mar 06, 2012 9.653 9.657 9.391 9.532 51,724,968 -0.44(-4.39%)
Mar 05, 2012 10.26 10.28 9.946 9.970 39,916,120 -0.30(-2.95%)
Mar 02, 2012 10.22 10.32 10.15 10.27 28,288,028 +0.02(+0.23%)
Mar 01, 2012 10.08 10.27 10.07 10.25 33,327,366 +0.21(+2.04%)
Feb 29, 2012 10.13 10.27 9.960 10.04 50,695,596 -0.18(-1.78%)
Feb 28, 2012 10.16 10.29 10.08 10.23 41,462,100 +0.15(+1.47%)
Feb 27, 2012 10.22 10.26 10.01 10.08 48,487,832 -0.05(-0.47%)
Feb 24, 2012 10.05 10.26 10.05 10.12 42,665,976 +0.16(+1.59%)
Feb 23, 2012 9.963 9.990 9.815 9.966 29,797,696 +0.04(+0.41%)
Feb 22, 2012 9.933 10.02 9.852 9.926 38,165,196 +0.09(+0.96%)
Feb 21, 2012 10.02 10.02 9.768 9.832 31,741,444 -0.04(-0.38%)
Feb 17, 2012 10.02 10.03 9.832 9.869 45,660,256 -0.01(-0.07%)
Feb 16, 2012 9.704 9.963 9.509 9.875 48,614,756 +0.24(+2.52%)
Feb 15, 2012 9.737 9.788 9.086 9.633 59,169,720 -0.14(-1.41%)
Feb 14, 2012 10.01 10.06 9.616 9.771 71,608,280 -0.37(-3.68%)
Feb 13, 2012 10.12 10.25 10.03 10.14 61,701,748 +0.19(+1.93%)
Feb 10, 2012 10.10 10.10 9.838 9.953 104,622,952 -0.81(-7.57%)
Feb 09, 2012 10.81 10.88 10.64 10.77 42,672,624 -0.04(-0.40%)
Feb 08, 2012 10.93 10.97 10.74 10.81 37,374,488 +0.03(+0.31%)
Feb 07, 2012 10.67 10.83 10.57 10.78 45,697,856 +0.20(+1.85%)
Feb 06, 2012 10.43 10.63 10.39 10.58 37,612,788 +0.08(+0.74%)
Feb 03, 2012 10.64 10.65 10.45 10.50 53,448,200 +0.03(+0.32%)
Feb 02, 2012 10.64 10.64 10.44 10.47 47,946,976 -0.02(-0.16%)
Feb 01, 2012 10.49 10.66 10.46 10.49 42,457,364 +0.21(+2.00%)
Jan 31, 2012 10.49 10.54 10.20 10.28 45,037,860 -0.06(-0.59%)
Jan 30, 2012 10.26 10.37 10.16 10.34 33,397,616 -0.13(-1.22%)
Jan 27, 2012 10.50 10.53 10.37 10.47 40,199,716 -0.03(-0.32%)
Jan 26, 2012 10.81 10.86 10.45 10.50 54,099,808 -0.20(-1.89%)
Jan 25, 2012 10.62 10.74 10.35 10.71 45,122,164 +0.09(+0.82%)
Jan 24, 2012 10.49 10.80 10.38 10.62 72,118,520 +0.15(+1.45%)
Jan 23, 2012 10.05 10.69 10.04 10.47 94,772,752 +0.43(+4.29%)
Jan 20, 2012 10.01 10.08 9.916 10.04 46,088,152 -0.05(-0.47%)
Jan 19, 2012 10.06 10.19 10.04 10.08 43,629,448 -0.01(-0.10%)
Jan 18, 2012 9.879 10.11 9.862 10.09 69,984,784 +0.35(+3.54%)
Jan 17, 2012 9.835 9.926 9.653 9.749 49,153,944 +0.20(+2.13%)
Jan 13, 2012 9.404 9.603 9.347 9.546 75,129,760 +0.05(+0.53%)
Jan 12, 2012 9.340 9.636 9.323 9.495 74,869,776 +0.20(+2.17%)
Jan 11, 2012 9.175 9.357 9.155 9.293 29,950,896 +0.05(+0.58%)
Jan 10, 2012 9.199 9.320 9.172 9.239 50,407,716 +0.19(+2.12%)
Jan 09, 2012 8.778 9.078 8.728 9.047 77,389,840 +0.40(+4.63%)
Jan 06, 2012 8.835 8.835 8.630 8.647 25,352,316 -0.14(-1.61%)
Jan 05, 2012 8.856 8.876 8.707 8.788 25,457,452 -0.12(-1.32%)
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.