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 )

14.79 -0.11 (-0.71%)
Streaming Delayed Price Updated: 2:33 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 (%)
Sep 30, 2011 7.595 7.648 7.334 7.433 63,914,228 -0.28(-3.65%)
Sep 29, 2011 7.847 7.877 7.615 7.715 43,223,884 -0.02(-0.30%)
Sep 28, 2011 7.880 8.006 7.728 7.738 45,383,512 -0.21(-2.62%)
Sep 27, 2011 8.142 8.165 7.912 7.946 49,240,416 +0.01(+0.13%)
Sep 26, 2011 7.658 7.940 7.456 7.936 50,826,968 +0.29(+3.81%)
Sep 23, 2011 7.605 7.734 7.552 7.645 50,743,976 +0.01(+0.09%)
Sep 22, 2011 7.738 7.880 7.489 7.638 61,206,412 -0.52(-6.37%)
Sep 21, 2011 8.410 8.529 8.152 8.158 48,584,680 -0.33(-3.94%)
Sep 20, 2011 8.602 8.701 8.453 8.493 32,496,514 -0.11(-1.31%)
Sep 19, 2011 8.473 8.642 8.360 8.605 39,983,552 -0.13(-1.48%)
Sep 16, 2011 8.883 8.913 8.708 8.734 39,724,368 -0.15(-1.64%)
Sep 15, 2011 8.923 8.989 8.804 8.880 29,783,954 +0.09(+1.02%)
Sep 14, 2011 8.754 8.900 8.522 8.791 38,190,768 +0.05(+0.61%)
Sep 13, 2011 8.757 8.774 8.615 8.738 35,839,384 +0.01(+0.15%)
Sep 12, 2011 8.622 8.738 8.469 8.724 45,748,368 -0.06(-0.72%)
Sep 09, 2011 8.959 8.973 8.741 8.787 47,113,384 -0.41(-4.50%)
Sep 08, 2011 9.138 9.284 9.112 9.201 30,746,530 -0.12(-1.31%)
Sep 07, 2011 9.165 9.377 9.125 9.324 27,372,250 +0.25(+2.72%)
Sep 06, 2011 8.678 9.085 8.665 9.077 41,956,672 -0.14(-1.56%)
Sep 02, 2011 9.317 9.675 8.913 9.221 73,250,368 -0.41(-4.26%)
Sep 01, 2011 9.648 9.675 9.532 9.632 53,164,540 +0.01(+0.14%)
Aug 31, 2011 9.618 9.628 9.453 9.618 41,005,548 +0.09(+0.94%)
Aug 30, 2011 9.426 9.590 9.363 9.529 37,114,188 +0.07(+0.74%)
Aug 29, 2011 9.277 9.509 9.261 9.459 27,424,066 +0.32(+3.48%)
Aug 26, 2011 8.976 9.168 8.860 9.142 40,665,408 +0.16(+1.73%)
Aug 25, 2011 9.175 9.238 8.946 8.986 53,666,256 -0.20(-2.16%)
Aug 24, 2011 9.099 9.335 9.055 9.185 47,900,776 -0.01(-0.11%)
Aug 23, 2011 8.953 9.218 8.850 9.195 50,620,080 +0.29(+3.27%)
Aug 22, 2011 9.254 9.271 8.880 8.903 48,294,768 -0.09(-1.03%)
Aug 19, 2011 9.069 9.334 8.993 8.996 57,536,264 -0.16(-1.74%)
Aug 18, 2011 9.330 9.347 8.996 9.155 74,153,024 -0.57(-5.86%)
Aug 17, 2011 9.688 9.764 9.526 9.724 38,107,484 +0.12(+1.24%)
Aug 16, 2011 9.585 9.698 9.469 9.605 47,609,964 -0.07(-0.75%)
Aug 15, 2011 9.532 9.731 9.456 9.678 56,028,240 +0.31(+3.29%)
Aug 12, 2011 9.410 9.476 9.244 9.370 48,216,556 +0.08(+0.82%)
Aug 11, 2011 9.238 9.406 8.115 9.294 77,777,096 +0.37(+4.12%)
Aug 10, 2011 8.880 9.241 8.734 8.926 84,160,080 -0.02(-0.22%)
Aug 09, 2011 9.032 9.012 8.551 8.946 64,372,312 +0.29(+3.33%)
Aug 08, 2011 9.032 9.201 8.542 8.658 103,429,240 -0.97(-10.04%)
Aug 05, 2011 9.890 9.969 9.304 9.625 102,074,592 -0.27(-2.71%)
Aug 04, 2011 10.39 10.44 9.774 9.893 121,065,336 -0.83(-7.75%)
Aug 03, 2011 10.93 10.96 10.58 10.72 55,704,576 -0.18(-1.66%)
Aug 02, 2011 11.13 11.17 10.89 10.90 37,927,164 -0.32(-2.84%)
Aug 01, 2011 11.34 11.34 11.09 11.22 36,072,648 +0.06(+0.56%)
Jul 29, 2011 11.01 11.21 10.99 11.16 29,038,096 +0.07(+0.59%)
Jul 28, 2011 11.21 11.25 11.07 11.10 29,032,986 -0.16(-1.46%)
Jul 27, 2011 11.30 11.34 11.14 11.26 35,948,580 -0.16(-1.38%)
Jul 26, 2011 11.38 11.53 11.32 11.42 48,364,788 +0.18(+1.58%)
Jul 25, 2011 11.10 11.35 11.05 11.24 61,128,252 +0.30(+2.73%)
Jul 22, 2011 10.99 11.01 10.86 10.94 25,080,534 +0.03(+0.24%)
Jul 21, 2011 10.64 10.97 10.63 10.91 48,165,848 +0.33(+3.10%)
Jul 20, 2011 10.68 10.69 10.57 10.59 35,274,428 -0.07(-0.62%)
Jul 19, 2011 10.69 10.76 10.55 10.65 34,008,744 +0.03(+0.31%)
Jul 18, 2011 10.66 10.70 10.55 10.62 30,082,404 -0.14(-1.34%)
Jul 15, 2011 10.72 10.78 10.64 10.76 37,274,720 +0.13(+1.27%)
Jul 14, 2011 10.86 10.87 10.60 10.63 38,773,036 -0.14(-1.31%)
Jul 13, 2011 10.81 10.96 10.69 10.77 51,279,780 +0.03(+0.27%)
Jul 12, 2011 10.70 10.87 10.68 10.74 39,343,728 -0.03(-0.27%)
Jul 11, 2011 10.87 10.88 10.70 10.77 37,176,452 -0.31(-2.82%)
Jul 08, 2011 11.10 11.14 10.97 11.08 30,497,888 -0.13(-1.20%)
Jul 07, 2011 11.10 11.22 11.09 11.22 41,054,220 +0.20(+1.85%)
Jul 06, 2011 11.04 11.09 10.87 11.01 33,318,726 -0.08(-0.68%)
Jul 05, 2011 11.20 11.25 11.02 11.09 28,243,148 -0.12(-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.