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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.376 7.428 7.122 7.219 65,812,804 -0.27(-3.65%)
Sep 29, 2011 7.621 7.650 7.396 7.492 44,507,852 -0.02(-0.30%)
Sep 28, 2011 7.653 7.775 7.505 7.514 46,731,636 -0.20(-2.62%)
Sep 27, 2011 7.907 7.929 7.683 7.717 50,703,108 +0.01(+0.13%)
Sep 26, 2011 7.437 7.711 7.241 7.707 52,336,788 +0.28(+3.81%)
Sep 23, 2011 7.386 7.511 7.334 7.424 52,251,332 +0.01(+0.09%)
Sep 22, 2011 7.514 7.653 7.273 7.418 63,024,552 -0.50(-6.37%)
Sep 21, 2011 8.167 8.283 7.916 7.923 50,027,892 -0.32(-3.94%)
Sep 20, 2011 8.354 8.450 8.209 8.248 33,461,826 -0.11(-1.31%)
Sep 19, 2011 8.228 8.392 8.119 8.357 41,171,268 -0.13(-1.48%)
Sep 16, 2011 8.627 8.656 8.457 8.482 40,904,384 -0.14(-1.64%)
Sep 15, 2011 8.666 8.730 8.550 8.624 30,668,688 +0.09(+1.02%)
Sep 14, 2011 8.502 8.643 8.277 8.537 39,325,228 +0.05(+0.61%)
Sep 13, 2011 8.505 8.521 8.367 8.486 36,903,996 +0.01(+0.15%)
Sep 12, 2011 8.373 8.486 8.225 8.473 47,107,328 -0.06(-0.72%)
Sep 09, 2011 8.701 8.714 8.489 8.534 48,512,892 -0.40(-4.50%)
Sep 08, 2011 8.875 9.016 8.849 8.936 31,659,858 -0.12(-1.31%)
Sep 07, 2011 8.900 9.106 8.862 9.055 28,185,346 +0.24(+2.72%)
Sep 06, 2011 8.428 8.823 8.415 8.815 43,203,000 -0.14(-1.56%)
Sep 02, 2011 9.048 9.396 8.656 8.955 75,426,280 -0.40(-4.26%)
Sep 01, 2011 9.370 9.396 9.257 9.354 54,743,800 +0.01(+0.14%)
Aug 31, 2011 9.341 9.351 9.180 9.341 42,223,624 +0.09(+0.94%)
Aug 30, 2011 9.154 9.314 9.093 9.254 38,216,668 +0.07(+0.74%)
Aug 29, 2011 9.010 9.235 8.994 9.187 28,238,700 +0.31(+3.48%)
Aug 26, 2011 8.717 8.904 8.605 8.878 41,873,376 +0.15(+1.73%)
Aug 25, 2011 8.910 8.971 8.688 8.727 55,260,420 -0.19(-2.16%)
Aug 24, 2011 8.836 9.066 8.794 8.920 49,323,676 -0.01(-0.11%)
Aug 23, 2011 8.695 8.952 8.595 8.929 52,123,752 +0.28(+3.27%)
Aug 22, 2011 8.987 9.003 8.624 8.646 49,729,368 -0.09(-1.03%)
Aug 19, 2011 8.807 9.064 8.733 8.736 59,245,384 -0.15(-1.74%)
Aug 18, 2011 9.061 9.077 8.736 8.891 76,355,744 -0.55(-5.86%)
Aug 17, 2011 9.408 9.482 9.251 9.444 39,239,472 +0.12(+1.24%)
Aug 16, 2011 9.309 9.418 9.196 9.328 49,024,224 -0.07(-0.75%)
Aug 15, 2011 9.257 9.450 9.183 9.399 57,692,564 +0.30(+3.29%)
Aug 12, 2011 9.138 9.203 8.978 9.100 49,648,832 +0.07(+0.82%)
Aug 11, 2011 8.971 9.135 7.881 9.026 80,087,472 +0.36(+4.12%)
Aug 10, 2011 8.624 8.974 8.482 8.669 86,660,064 -0.02(-0.22%)
Aug 09, 2011 8.772 8.752 8.304 8.688 66,284,500 +0.28(+3.33%)
Aug 08, 2011 8.772 8.936 8.296 8.408 106,501,616 -0.94(-10.04%)
Aug 05, 2011 9.605 9.682 9.035 9.347 105,106,720 -0.26(-2.71%)
Aug 04, 2011 10.09 10.14 9.492 9.608 124,661,592 -0.81(-7.75%)
Aug 03, 2011 10.62 10.65 10.27 10.41 57,359,284 -0.18(-1.66%)
Aug 02, 2011 10.81 10.85 10.58 10.59 39,053,796 -0.31(-2.84%)
Aug 01, 2011 11.01 11.01 10.77 10.90 37,144,188 +0.06(+0.56%)
Jul 29, 2011 10.69 10.89 10.67 10.84 29,900,674 +0.06(+0.59%)
Jul 28, 2011 10.88 10.92 10.75 10.77 29,895,412 -0.16(-1.46%)
Jul 27, 2011 10.97 11.01 10.82 10.93 37,016,432 -0.15(-1.38%)
Jul 26, 2011 11.06 11.20 11.00 11.09 49,801,468 +0.17(+1.58%)
Jul 25, 2011 10.77 11.03 10.73 10.92 62,944,068 +0.29(+2.73%)
Jul 22, 2011 10.67 10.69 10.55 10.62 25,825,554 +0.03(+0.24%)
Jul 21, 2011 10.33 10.65 10.32 10.60 49,596,616 +0.32(+3.10%)
Jul 20, 2011 10.37 10.39 10.26 10.28 36,322,256 -0.06(-0.62%)
Jul 19, 2011 10.39 10.45 10.25 10.34 35,018,976 +0.03(+0.31%)
Jul 18, 2011 10.35 10.40 10.25 10.31 30,976,002 -0.14(-1.34%)
Jul 15, 2011 10.41 10.47 10.33 10.45 38,381,968 +0.13(+1.27%)
Jul 14, 2011 10.55 10.56 10.29 10.32 39,924,788 -0.14(-1.31%)
Jul 13, 2011 10.50 10.64 10.39 10.46 52,803,048 +0.03(+0.28%)
Jul 12, 2011 10.40 10.55 10.37 10.43 40,512,436 -0.03(-0.28%)
Jul 11, 2011 10.56 10.56 10.39 10.46 38,280,780 -0.30(-2.82%)
Jul 08, 2011 10.78 10.82 10.65 10.76 31,403,830 -0.13(-1.20%)
Jul 07, 2011 10.78 10.89 10.77 10.89 42,273,740 +0.20(+1.85%)
Jul 06, 2011 10.72 10.77 10.55 10.70 34,308,460 -0.07(-0.68%)
Jul 05, 2011 10.88 10.93 10.70 10.77 29,082,114 -0.11(-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.