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

11.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.98 13.37 12.84 13.36 20,720,704 +0.27(+2.10%)
Dec 28, 2012 13.04 13.21 12.97 13.09 17,821,790 -0.13(-0.99%)
Dec 27, 2012 13.28 13.34 12.97 13.22 25,001,916 -0.26(-1.93%)
Dec 26, 2012 13.76 13.90 13.44 13.48 15,749,101 -0.10(-0.76%)
Dec 24, 2012 13.61 13.68 13.50 13.58 6,280,670 -0.12(-0.90%)
Dec 21, 2012 13.62 13.79 13.59 13.70 22,649,600 -0.42(-2.96%)
Dec 20, 2012 13.82 14.16 13.81 14.12 28,955,122 +0.27(+1.98%)
Dec 19, 2012 13.73 14.01 13.68 13.85 39,916,376 +0.45(+3.33%)
Dec 18, 2012 13.24 13.46 13.21 13.40 23,772,086 +0.07(+0.51%)
Dec 17, 2012 13.17 13.36 13.14 13.33 20,695,724 -0.05(-0.41%)
Dec 14, 2012 13.23 13.52 13.16 13.39 28,490,542 +0.45(+3.50%)
Dec 13, 2012 13.11 13.20 12.87 12.93 26,393,172 -0.30(-2.28%)
Dec 12, 2012 13.24 13.31 13.10 13.24 17,288,680 -0.03(-0.26%)
Dec 11, 2012 13.24 13.35 13.20 13.27 24,896,174 +0.16(+1.20%)
Dec 10, 2012 12.89 13.15 12.82 13.11 17,506,328 +0.25(+1.95%)
Dec 07, 2012 12.69 12.93 12.63 12.86 17,553,838 +0.25(+1.99%)
Dec 06, 2012 12.62 12.69 12.52 12.61 14,166,564 +0.01(+0.05%)
Dec 05, 2012 12.45 12.69 12.41 12.61 19,364,374 +0.23(+1.89%)
Dec 04, 2012 12.54 12.66 12.30 12.37 17,752,474 +0.04(+0.33%)
Nov 30, 2012 12.50 12.58 12.23 12.33 30,873,378 -0.35(-2.76%)
Nov 29, 2012 12.57 12.73 12.47 12.68 23,087,828 +0.06(+0.49%)
Nov 28, 2012 12.43 12.67 12.35 12.62 32,021,488 +0.18(+1.43%)
Nov 27, 2012 12.96 12.97 12.36 12.44 27,686,226 -0.35(-2.74%)
Nov 26, 2012 12.76 12.85 12.63 12.79 14,563,627 -0.10(-0.75%)
Nov 23, 2012 12.63 12.91 12.63 12.89 12,455,088 +0.25(+2.01%)
Nov 21, 2012 12.97 13.01 12.50 12.63 25,548,742 -0.41(-3.16%)
Nov 20, 2012 12.93 13.16 12.92 13.04 13,794,732 -0.06(-0.47%)
Nov 19, 2012 13.17 13.28 12.92 13.11 25,167,820 +0.06(+0.47%)
Nov 16, 2012 13.25 13.26 12.71 13.04 26,001,930 -0.20(-1.50%)
Nov 15, 2012 13.36 13.46 13.14 13.24 17,750,044 -0.19(-1.38%)
Nov 14, 2012 13.84 13.84 13.35 13.43 21,760,196 -0.36(-2.59%)
Nov 13, 2012 13.97 14.01 13.76 13.79 15,615,946 -0.21(-1.52%)
Nov 12, 2012 14.29 14.30 13.96 14.00 16,163,350 -0.28(-1.97%)
Nov 09, 2012 14.27 14.55 14.22 14.28 14,646,640 +0.04(+0.29%)
Nov 08, 2012 14.65 14.84 14.20 14.24 20,998,070 -0.43(-2.95%)
Nov 07, 2012 14.92 14.95 14.62 14.67 15,787,166 -0.40(-2.69%)
Nov 06, 2012 14.94 15.18 14.88 15.08 13,576,731 +0.17(+1.15%)
Nov 05, 2012 14.59 14.95 14.56 14.90 16,493,151 +0.19(+1.26%)
Nov 02, 2012 14.76 14.81 14.59 14.72 12,896,278 +0.04(+0.28%)
Nov 01, 2012 14.53 14.68 14.43 14.68 24,876,694 +0.12(+0.85%)
Oct 31, 2012 14.83 14.89 14.48 14.55 23,538,468 -0.82(-5.31%)
Oct 26, 2012 15.56 15.37 15.37 15.37 15,653,381 +0.14(+0.90%)
Oct 25, 2012 15.35 15.39 15.15 15.23 9,436,923 +0.19(+1.28%)
Oct 24, 2012 15.18 15.27 15.04 15.04 12,794,152 -0.05(-0.32%)
Oct 23, 2012 15.34 15.34 15.01 15.09 16,808,650 -0.56(-3.55%)
Oct 19, 2012 15.81 15.81 15.60 15.64 13,086,621 -0.14(-0.91%)
Oct 18, 2012 15.67 15.89 15.62 15.79 14,202,727 -0.05(-0.35%)
Oct 17, 2012 15.88 16.00 15.78 15.84 14,163,986 -0.03(-0.22%)
Oct 16, 2012 15.94 16.17 15.74 15.88 15,180,699 -0.01(-0.04%)
Oct 15, 2012 15.75 15.93 15.64 15.88 11,206,091 +0.30(+1.94%)
Oct 12, 2012 15.60 15.84 15.53 15.58 7,788,097 -0.08(-0.48%)
Oct 11, 2012 15.58 15.79 15.49 15.66 14,125,460 +0.23(+1.51%)
Oct 10, 2012 15.60 15.60 15.37 15.43 11,224,904 -0.12(-0.75%)
Oct 09, 2012 15.67 15.70 15.47 15.54 10,702,951 -0.16(-1.05%)
Oct 08, 2012 15.51 15.77 15.44 15.71 14,249,466 +0.09(+0.57%)
Oct 05, 2012 15.92 15.98 15.56 15.62 13,659,792 -0.20(-1.26%)
Oct 04, 2012 15.71 15.91 15.48 15.82 16,758,155 +0.14(+0.92%)
Oct 03, 2012 15.93 15.93 15.61 15.67 18,762,020 -0.21(-1.34%)
Oct 02, 2012 15.93 15.98 15.67 15.88 16,325,714 +0.05(+0.30%)
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.