Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2011 8.815 8.880 8.463 8.857 59,015,688 +0.51(+6.05%)
Nov 29, 2011 8.329 8.580 8.296 8.352 42,998,868 -0.04(-0.43%)
Nov 28, 2011 8.280 8.401 8.240 8.388 35,125,260 +0.38(+4.71%)
Nov 25, 2011 8.116 8.227 7.981 8.011 23,776,938 -0.19(-2.32%)
Nov 23, 2011 8.362 8.362 8.171 8.201 37,791,596 -0.30(-3.51%)
Nov 22, 2011 8.539 8.647 8.427 8.500 30,973,984 -0.10(-1.15%)
Nov 21, 2011 8.588 8.659 8.358 8.598 42,553,180 -0.15(-1.69%)
Nov 18, 2011 8.742 8.788 8.618 8.746 42,949,796 +0.08(+0.91%)
Nov 17, 2011 8.923 9.011 8.582 8.667 51,532,152 -0.25(-2.80%)
Nov 16, 2011 8.775 9.054 8.733 8.916 46,195,660 +0.04(+0.44%)
Nov 15, 2011 8.792 8.972 8.752 8.877 35,984,052 +0.02(+0.19%)
Nov 14, 2011 8.926 8.939 8.742 8.860 34,046,812 -0.09(-0.99%)
Nov 11, 2011 8.923 9.044 8.865 8.949 35,111,396 +0.21(+2.46%)
Nov 10, 2011 8.813 8.855 8.627 8.735 48,286,488 +0.16(+1.86%)
Nov 09, 2011 8.920 8.936 8.539 8.575 66,546,976 -0.68(-7.38%)
Nov 08, 2011 9.301 9.308 9.115 9.259 43,856,136 +0.05(+0.53%)
Nov 07, 2011 8.962 9.259 8.962 9.210 62,393,096 +0.25(+2.76%)
Nov 04, 2011 8.904 8.982 8.744 8.962 40,484,660 +0.09(+1.03%)
Nov 03, 2011 8.829 8.904 8.692 8.871 41,452,428 +0.15(+1.68%)
Nov 02, 2011 8.692 8.847 8.569 8.725 39,569,144 +0.21(+2.41%)
Nov 01, 2011 8.269 8.637 8.217 8.520 71,782,392 -0.27(-3.11%)
Oct 31, 2011 9.031 9.044 8.793 8.793 68,635,160 -0.21(-2.28%)
Oct 28, 2011 8.748 9.028 8.715 8.998 67,470,720 +0.23(+2.67%)
Oct 27, 2011 8.181 8.949 8.494 8.764 78,286,792 +0.58(+7.12%)
Oct 26, 2011 8.188 8.233 7.983 8.181 43,576,636 +0.17(+2.11%)
Oct 25, 2011 8.168 8.178 7.908 8.012 53,218,600 -0.08(-1.01%)
Oct 24, 2011 7.761 8.110 7.758 8.093 51,180,132 +0.30(+3.84%)
Oct 21, 2011 7.598 7.810 7.585 7.794 37,327,608 +0.27(+3.59%)
Oct 20, 2011 7.650 7.677 7.335 7.524 54,229,520 -0.19(-2.45%)
Oct 19, 2011 7.800 7.888 7.654 7.712 36,686,056 -0.17(-2.15%)
Oct 18, 2011 7.699 7.930 7.598 7.882 42,321,284 +0.17(+2.24%)
Oct 17, 2011 8.018 8.054 7.650 7.709 39,662,660 -0.38(-4.67%)
Oct 14, 2011 8.022 8.103 7.895 8.087 33,367,446 +0.18(+2.26%)
Oct 13, 2011 7.865 7.914 7.703 7.908 40,692,216 -0.07(-0.86%)
Oct 12, 2011 7.875 8.105 7.869 7.976 39,958,612 +0.21(+2.64%)
Oct 11, 2011 7.559 7.810 7.524 7.771 37,326,244 +0.10(+1.32%)
Oct 10, 2011 7.527 7.680 7.520 7.670 34,497,532 +0.32(+4.39%)
Oct 07, 2011 7.673 7.693 7.273 7.348 52,912,436 -0.25(-3.26%)
Oct 06, 2011 7.582 7.598 7.471 7.595 73,788,888 +0.44(+6.19%)
Oct 05, 2011 7.146 7.169 7.003 7.152 58,030,004 +0.06(+0.87%)
Oct 04, 2011 6.892 7.097 6.758 7.091 66,548,628 +0.09(+1.30%)
Oct 03, 2011 7.192 7.279 6.990 6.999 58,450,412 -0.31(-4.23%)
Sep 30, 2011 7.468 7.520 7.211 7.309 65,002,480 -0.28(-3.65%)
Sep 29, 2011 7.716 7.745 7.488 7.585 43,959,848 -0.02(-0.30%)
Sep 28, 2011 7.748 7.872 7.598 7.608 46,156,248 -0.21(-2.63%)
Sep 27, 2011 8.005 8.028 7.779 7.813 50,078,824 +0.01(+0.13%)
Sep 26, 2011 7.530 7.807 7.331 7.803 51,692,388 +0.29(+3.81%)
Sep 23, 2011 7.478 7.605 7.426 7.517 51,607,984 +0.01(+0.09%)
Sep 22, 2011 7.608 7.748 7.364 7.511 62,248,560 -0.51(-6.37%)
Sep 21, 2011 8.269 8.386 8.015 8.022 49,411,920 -0.33(-3.94%)
Sep 20, 2011 8.458 8.556 8.311 8.350 33,049,826 -0.11(-1.31%)
Sep 19, 2011 8.331 8.497 8.220 8.461 40,664,344 -0.13(-1.48%)
Sep 16, 2011 8.735 8.764 8.562 8.588 40,400,748 -0.14(-1.64%)
Sep 15, 2011 8.774 8.839 8.656 8.731 30,291,078 +0.09(+1.02%)
Sep 14, 2011 8.608 8.751 8.380 8.643 38,841,036 +0.05(+0.61%)
Sep 13, 2011 8.611 8.627 8.471 8.591 36,449,612 +0.01(+0.15%)
Sep 12, 2011 8.477 8.591 8.328 8.578 46,527,316 -0.06(-0.72%)
Sep 09, 2011 8.809 8.822 8.595 8.640 47,915,576 -0.41(-4.50%)
Sep 08, 2011 8.985 9.128 8.959 9.047 31,270,044 -0.12(-1.31%)
Sep 07, 2011 9.011 9.220 8.972 9.168 27,838,312 +0.24(+2.72%)
Sep 06, 2011 8.533 8.933 8.520 8.925 42,671,060 -0.14(-1.56%)
Sep 02, 2011 9.161 9.513 8.764 9.067 74,497,592 -0.40(-4.26%)
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.