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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Oct 31, 2011 8.770 8.783 8.540 8.540 70,673,976 -0.20(-2.28%)
Oct 28, 2011 8.495 8.767 8.464 8.739 69,474,936 +0.23(+2.67%)
Oct 27, 2011 7.945 8.691 8.249 8.511 80,612,304 +0.57(+7.12%)
Oct 26, 2011 7.951 7.996 7.752 7.945 44,871,080 +0.16(+2.11%)
Oct 25, 2011 7.932 7.942 7.680 7.781 54,799,460 -0.08(-1.01%)
Oct 24, 2011 7.537 7.876 7.534 7.860 52,700,440 +0.29(+3.84%)
Oct 21, 2011 7.379 7.585 7.367 7.569 38,436,428 +0.26(+3.59%)
Oct 20, 2011 7.430 7.455 7.123 7.306 55,840,412 -0.18(-2.45%)
Oct 19, 2011 7.575 7.661 7.433 7.490 37,775,816 -0.16(-2.15%)
Oct 18, 2011 7.477 7.702 7.379 7.654 43,578,440 +0.17(+2.24%)
Oct 17, 2011 7.787 7.822 7.430 7.487 40,840,840 -0.37(-4.67%)
Oct 14, 2011 7.790 7.869 7.667 7.853 34,358,628 +0.17(+2.26%)
Oct 13, 2011 7.638 7.686 7.481 7.680 41,900,980 -0.07(-0.86%)
Oct 12, 2011 7.648 7.871 7.642 7.746 41,145,584 +0.20(+2.64%)
Oct 11, 2011 7.341 7.585 7.306 7.547 38,435,024 +0.10(+1.32%)
Oct 10, 2011 7.310 7.458 7.303 7.449 35,522,280 +0.31(+4.39%)
Oct 07, 2011 7.452 7.471 7.063 7.136 54,484,204 -0.24(-3.26%)
Oct 06, 2011 7.363 7.379 7.256 7.376 75,980,792 +0.43(+6.19%)
Oct 05, 2011 6.940 6.962 6.801 6.946 59,753,788 +0.06(+0.87%)
Oct 04, 2011 6.693 6.892 6.564 6.886 68,525,456 +0.09(+1.30%)
Oct 03, 2011 6.984 7.069 6.788 6.797 60,186,688 -0.30(-4.23%)
Sep 30, 2011 7.253 7.303 7.003 7.098 66,933,384 -0.27(-3.65%)
Sep 29, 2011 7.493 7.521 7.272 7.367 45,265,676 -0.02(-0.30%)
Sep 28, 2011 7.525 7.645 7.379 7.389 47,527,324 -0.20(-2.62%)
Sep 27, 2011 7.774 7.797 7.555 7.588 51,566,416 +0.01(+0.13%)
Sep 26, 2011 7.313 7.582 7.120 7.578 53,227,912 +0.28(+3.81%)
Sep 23, 2011 7.262 7.386 7.212 7.300 53,141,004 +0.01(+0.09%)
Sep 22, 2011 7.389 7.525 7.152 7.294 64,097,656 -0.50(-6.37%)
Sep 21, 2011 8.030 8.144 7.784 7.790 50,879,704 -0.32(-3.94%)
Sep 20, 2011 8.214 8.309 8.072 8.110 34,031,572 -0.11(-1.31%)
Sep 19, 2011 8.091 8.252 7.983 8.217 41,872,280 -0.12(-1.48%)
Sep 16, 2011 8.483 8.511 8.315 8.340 41,600,852 -0.14(-1.64%)
Sep 15, 2011 8.521 8.584 8.407 8.479 31,190,876 +0.09(+1.02%)
Sep 14, 2011 8.359 8.498 8.138 8.394 39,994,812 +0.05(+0.61%)
Sep 13, 2011 8.362 8.378 8.227 8.343 37,532,348 +0.01(+0.15%)
Sep 12, 2011 8.233 8.343 8.087 8.331 47,909,412 -0.06(-0.72%)
Sep 09, 2011 8.555 8.568 8.347 8.391 49,338,908 -0.40(-4.50%)
Sep 08, 2011 8.726 8.865 8.701 8.786 32,198,922 -0.12(-1.31%)
Sep 07, 2011 8.751 8.954 8.713 8.903 28,665,250 +0.24(+2.72%)
Sep 06, 2011 8.287 8.675 8.274 8.668 43,938,608 -0.14(-1.56%)
Sep 02, 2011 8.897 9.238 8.511 8.805 76,710,544 -0.39(-4.26%)
Sep 01, 2011 9.213 9.238 9.102 9.197 55,675,908 +0.01(+0.14%)
Aug 31, 2011 9.184 9.194 9.026 9.184 42,942,552 +0.09(+0.94%)
Aug 30, 2011 9.001 9.158 8.941 9.099 38,867,372 +0.07(+0.73%)
Aug 29, 2011 8.859 9.080 8.843 9.033 28,719,514 +0.30(+3.48%)
Aug 26, 2011 8.571 8.755 8.460 8.729 42,586,344 +0.15(+1.73%)
Aug 25, 2011 8.761 8.821 8.543 8.581 56,201,324 -0.19(-2.16%)
Aug 24, 2011 8.688 8.914 8.647 8.770 50,163,496 -0.01(-0.11%)
Aug 23, 2011 8.549 8.802 8.451 8.780 53,011,252 +0.28(+3.27%)
Aug 22, 2011 8.837 8.853 8.479 8.502 50,576,100 -0.09(-1.03%)
Aug 19, 2011 8.660 8.913 8.587 8.590 60,254,140 -0.15(-1.74%)
Aug 18, 2011 8.909 8.925 8.590 8.742 77,655,832 -0.54(-5.86%)
Aug 17, 2011 9.251 9.324 9.096 9.286 39,907,592 +0.11(+1.24%)
Aug 16, 2011 9.153 9.260 9.042 9.172 49,858,944 -0.07(-0.75%)
Aug 15, 2011 9.102 9.292 9.030 9.241 58,674,880 +0.29(+3.29%)
Aug 12, 2011 8.985 9.049 8.827 8.947 50,494,192 +0.07(+0.82%)
Aug 11, 2011 8.821 8.982 7.749 8.875 81,451,104 +0.35(+4.12%)
Aug 10, 2011 8.479 8.824 8.340 8.524 88,135,608 -0.02(-0.22%)
Aug 09, 2011 8.625 8.606 8.165 8.543 67,413,104 +0.28(+3.33%)
Aug 08, 2011 8.625 8.786 8.157 8.268 108,314,992 -0.92(-10.04%)
Aug 05, 2011 9.444 9.520 8.884 9.191 106,896,352 -0.26(-2.71%)
Aug 04, 2011 9.921 9.969 9.333 9.447 126,784,168 -0.79(-7.75%)
Aug 03, 2011 10.44 10.47 10.10 10.24 58,335,932 -0.17(-1.66%)
Aug 02, 2011 10.63 10.66 10.40 10.41 39,718,756 -0.30(-2.84%)
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.