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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 7.805 7.855 7.768 7.826 29,373,644 -0.04(-0.53%)
Apr 27, 2012 7.805 7.878 7.732 7.868 40,585,292 +0.01(+0.17%)
Apr 26, 2012 7.695 7.886 7.685 7.855 36,210,668 +0.08(+1.07%)
Apr 25, 2012 7.938 7.964 7.652 7.771 35,731,664 -0.05(-0.64%)
Apr 24, 2012 7.875 7.891 7.778 7.821 20,388,610 +0.01(+0.08%)
Apr 23, 2012 7.775 7.845 7.732 7.815 38,594,172 -0.16(-2.00%)
Apr 20, 2012 7.968 8.071 7.948 7.974 31,505,468 +0.05(+0.67%)
Apr 19, 2012 8.011 8.071 7.861 7.921 34,940,720 -0.16(-1.93%)
Apr 18, 2012 7.918 8.114 7.898 8.077 38,387,988 +0.02(+0.21%)
Apr 17, 2012 8.074 8.127 8.004 8.061 30,070,636 +0.00(+0.04%)
Apr 16, 2012 8.224 8.230 8.021 8.057 31,668,146 -0.09(-1.06%)
Apr 13, 2012 8.323 8.327 8.111 8.144 33,232,442 -0.21(-2.51%)
Apr 12, 2012 8.160 8.383 8.139 8.353 35,341,636 +0.24(+2.95%)
Apr 11, 2012 8.164 8.174 8.041 8.114 52,776,956 +0.04(+0.54%)
Apr 10, 2012 8.227 8.277 8.004 8.071 39,544,500 -0.21(-2.53%)
Apr 09, 2012 8.277 8.333 8.184 8.280 26,575,246 -0.13(-1.54%)
Apr 05, 2012 8.340 8.486 8.290 8.410 25,689,278 +0.05(+0.56%)
Apr 04, 2012 8.386 8.496 8.337 8.363 36,381,596 -0.27(-3.08%)
Apr 03, 2012 8.802 8.835 8.546 8.629 36,569,448 -0.22(-2.44%)
Apr 02, 2012 8.742 8.932 8.716 8.845 33,360,322 +0.02(+0.19%)
Mar 30, 2012 8.772 8.855 8.722 8.829 27,744,610 +0.05(+0.57%)
Mar 29, 2012 8.629 8.802 8.626 8.779 34,489,356 -0.03(-0.38%)
Mar 28, 2012 8.928 8.928 8.659 8.812 45,899,520 -0.19(-2.07%)
Mar 27, 2012 9.108 9.124 8.965 8.998 30,537,032 -0.13(-1.46%)
Mar 26, 2012 9.074 9.168 9.031 9.131 31,327,430 +0.17(+1.89%)
Mar 23, 2012 8.908 9.021 8.875 8.961 34,810,708 +0.10(+1.09%)
Mar 22, 2012 8.961 8.961 8.799 8.865 44,701,136 -0.18(-2.02%)
Mar 21, 2012 9.098 9.114 8.965 9.048 30,569,816 -0.04(-0.48%)
Mar 20, 2012 9.048 9.111 8.991 9.091 36,942,936 -0.13(-1.40%)
Mar 19, 2012 9.164 9.333 9.138 9.220 31,911,844 +0.02(+0.18%)
Mar 16, 2012 9.068 9.250 9.061 9.204 37,828,392 -0.04(-0.47%)
Mar 15, 2012 9.468 9.498 9.177 9.247 48,054,836 -0.14(-1.45%)
Mar 14, 2012 9.465 9.555 9.359 9.382 56,431,392 -0.01(-0.14%)
Mar 13, 2012 9.085 9.396 9.035 9.396 43,114,192 +0.33(+3.61%)
Mar 12, 2012 9.111 9.151 8.972 9.068 41,458,968 -0.18(-1.90%)
Mar 09, 2012 9.353 9.399 9.214 9.243 36,009,864 -0.20(-2.07%)
Mar 08, 2012 9.492 9.531 9.363 9.439 32,539,974 +0.07(+0.78%)
Mar 07, 2012 9.336 9.409 9.260 9.366 35,195,532 -0.01(-0.07%)
Mar 06, 2012 9.492 9.495 9.234 9.373 52,605,680 -0.43(-4.39%)
Mar 05, 2012 10.09 10.11 9.780 9.803 40,595,764 -0.30(-2.95%)
Mar 02, 2012 10.05 10.14 9.982 10.10 28,769,682 +0.02(+0.23%)
Mar 01, 2012 9.912 10.09 9.902 10.08 33,894,824 +0.20(+2.04%)
Feb 29, 2012 9.965 10.10 9.793 9.876 51,558,780 -0.18(-1.78%)
Feb 28, 2012 9.991 10.11 9.912 10.05 42,168,068 +0.15(+1.47%)
Feb 27, 2012 10.04 10.08 9.839 9.909 49,313,424 -0.05(-0.47%)
Feb 24, 2012 9.885 10.09 9.879 9.955 43,392,440 +0.16(+1.59%)
Feb 23, 2012 9.796 9.823 9.651 9.799 30,305,054 +0.04(+0.41%)
Feb 22, 2012 9.766 9.852 9.687 9.760 38,815,028 +0.09(+0.96%)
Feb 21, 2012 9.849 9.852 9.604 9.667 32,281,900 -0.04(-0.38%)
Feb 17, 2012 9.856 9.859 9.667 9.703 46,437,704 -0.01(-0.07%)
Feb 16, 2012 9.541 9.796 9.349 9.710 49,442,508 +0.24(+2.52%)
Feb 15, 2012 9.574 9.624 8.934 9.472 60,177,192 -0.14(-1.41%)
Feb 14, 2012 9.842 9.889 9.455 9.607 72,827,536 -0.37(-3.68%)
Feb 13, 2012 9.952 10.08 9.862 9.975 62,752,328 +0.19(+1.93%)
Feb 10, 2012 9.929 9.935 9.674 9.786 106,404,344 -0.80(-7.56%)
Feb 09, 2012 10.63 10.69 10.46 10.59 43,399,204 -0.04(-0.40%)
Feb 08, 2012 10.75 10.79 10.56 10.63 38,010,856 +0.03(+0.31%)
Feb 07, 2012 10.49 10.65 10.39 10.60 46,475,944 +0.19(+1.84%)
Feb 06, 2012 10.25 10.45 10.22 10.41 38,253,216 +0.08(+0.74%)
Feb 03, 2012 10.46 10.47 10.27 10.33 54,358,252 +0.03(+0.32%)
Feb 02, 2012 10.46 10.46 10.26 10.30 48,763,360 -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.