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 )

17.02 -0.30 (-1.76%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 30, 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 8.130 8.182 8.092 8.153 28,198,112 -0.04(-0.53%)
Apr 27, 2012 8.130 8.206 8.054 8.196 38,961,068 +0.01(+0.17%)
Apr 26, 2012 8.016 8.215 8.005 8.182 34,761,520 +0.09(+1.07%)
Apr 25, 2012 8.269 8.296 7.971 8.095 34,301,684 -0.05(-0.64%)
Apr 24, 2012 8.203 8.220 8.102 8.147 19,572,658 +0.01(+0.09%)
Apr 23, 2012 8.099 8.172 8.054 8.140 37,049,636 -0.17(-2.00%)
Apr 20, 2012 8.300 8.407 8.279 8.307 30,244,620 +0.06(+0.67%)
Apr 19, 2012 8.345 8.407 8.189 8.251 33,542,392 -0.16(-1.93%)
Apr 18, 2012 8.248 8.452 8.227 8.414 36,851,700 +0.02(+0.21%)
Apr 17, 2012 8.411 8.466 8.338 8.397 28,867,210 +0.00(+0.04%)
Apr 16, 2012 8.566 8.573 8.355 8.393 30,400,788 -0.09(-1.06%)
Apr 13, 2012 8.670 8.674 8.449 8.483 31,902,480 -0.22(-2.51%)
Apr 12, 2012 8.501 8.733 8.478 8.701 33,927,264 +0.25(+2.95%)
Apr 11, 2012 8.504 8.514 8.376 8.452 50,664,824 +0.05(+0.54%)
Apr 10, 2012 8.570 8.622 8.338 8.407 37,961,928 -0.22(-2.53%)
Apr 09, 2012 8.622 8.681 8.525 8.625 25,511,706 -0.14(-1.54%)
Apr 05, 2012 8.688 8.840 8.636 8.760 24,661,194 +0.05(+0.56%)
Apr 04, 2012 8.736 8.850 8.684 8.712 34,925,604 -0.28(-3.08%)
Apr 03, 2012 9.169 9.203 8.902 8.989 35,105,940 -0.23(-2.44%)
Apr 02, 2012 9.107 9.304 9.079 9.214 32,025,242 +0.02(+0.19%)
Mar 30, 2012 9.138 9.224 9.086 9.197 26,634,272 +0.05(+0.57%)
Mar 29, 2012 8.989 9.169 8.985 9.145 33,109,094 -0.03(-0.38%)
Mar 28, 2012 9.300 9.300 9.020 9.179 44,062,624 -0.19(-2.07%)
Mar 27, 2012 9.487 9.505 9.339 9.373 29,314,942 -0.14(-1.46%)
Mar 26, 2012 9.453 9.550 9.408 9.512 30,073,706 +0.18(+1.89%)
Mar 23, 2012 9.280 9.397 9.245 9.335 33,417,586 +0.10(+1.09%)
Mar 22, 2012 9.335 9.335 9.165 9.235 42,912,196 -0.19(-2.02%)
Mar 21, 2012 9.477 9.494 9.339 9.425 29,346,412 -0.05(-0.48%)
Mar 20, 2012 9.425 9.491 9.366 9.470 35,464,480 -0.13(-1.40%)
Mar 19, 2012 9.546 9.722 9.518 9.605 30,634,734 +0.02(+0.18%)
Mar 16, 2012 9.446 9.636 9.439 9.587 36,314,504 -0.04(-0.47%)
Mar 15, 2012 9.863 9.894 9.560 9.632 46,131,688 -0.14(-1.45%)
Mar 14, 2012 9.860 9.953 9.749 9.774 54,173,012 -0.01(-0.14%)
Mar 13, 2012 9.463 9.787 9.412 9.787 41,388,768 +0.34(+3.61%)
Mar 12, 2012 9.491 9.532 9.346 9.446 39,799,784 -0.18(-1.90%)
Mar 09, 2012 9.743 9.791 9.598 9.629 34,568,752 -0.20(-2.07%)
Mar 08, 2012 9.887 9.929 9.753 9.832 31,237,726 +0.08(+0.78%)
Mar 07, 2012 9.725 9.801 9.646 9.756 33,787,012 -0.01(-0.07%)
Mar 06, 2012 9.887 9.891 9.618 9.763 50,500,404 -0.45(-4.39%)
Mar 05, 2012 10.51 10.53 10.19 10.21 38,971,124 -0.31(-2.95%)
Mar 02, 2012 10.47 10.57 10.40 10.52 27,618,322 +0.02(+0.23%)
Mar 01, 2012 10.33 10.51 10.31 10.50 32,538,356 +0.21(+2.04%)
Feb 29, 2012 10.38 10.52 10.20 10.29 49,495,400 -0.19(-1.78%)
Feb 28, 2012 10.41 10.54 10.33 10.47 40,480,504 +0.15(+1.47%)
Feb 27, 2012 10.46 10.50 10.25 10.32 47,339,904 -0.05(-0.47%)
Feb 24, 2012 10.30 10.51 10.29 10.37 41,655,880 +0.16(+1.59%)
Feb 23, 2012 10.20 10.23 10.05 10.21 29,092,248 +0.04(+0.41%)
Feb 22, 2012 10.17 10.26 10.09 10.17 37,261,652 +0.10(+0.96%)
Feb 21, 2012 10.26 10.26 10.00 10.07 30,989,980 -0.04(-0.37%)
Feb 17, 2012 10.27 10.27 10.07 10.11 44,579,268 -0.01(-0.07%)
Feb 16, 2012 9.939 10.20 9.739 10.11 47,463,824 +0.25(+2.52%)
Feb 15, 2012 9.974 10.03 9.306 9.867 57,768,908 -0.14(-1.41%)
Feb 14, 2012 10.25 10.30 9.849 10.01 69,912,984 -0.38(-3.68%)
Feb 13, 2012 10.37 10.50 10.27 10.39 60,240,984 +0.20(+1.93%)
Feb 10, 2012 10.34 10.35 10.08 10.19 102,146,056 -0.83(-7.56%)
Feb 09, 2012 11.08 11.14 10.89 11.03 41,662,372 -0.04(-0.40%)
Feb 08, 2012 11.19 11.24 11.00 11.07 36,489,664 +0.03(+0.31%)
Feb 07, 2012 10.93 11.09 10.83 11.04 44,615,980 +0.20(+1.85%)
Feb 06, 2012 10.68 10.89 10.65 10.84 36,722,324 +0.08(+0.74%)
Feb 03, 2012 10.89 10.91 10.70 10.76 52,182,836 +0.03(+0.32%)
Feb 02, 2012 10.89 10.90 10.69 10.73 46,811,856 -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.