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

11.03 -0.06 (-0.54%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.94 18.11 17.84 18.05 13,567,435 +0.10(+0.57%)
Mar 29, 2012 17.65 18.00 17.64 17.95 16,865,694 -0.07(-0.38%)
Mar 28, 2012 18.26 18.26 17.71 18.02 22,445,396 -0.38(-2.07%)
Mar 27, 2012 18.62 18.66 18.33 18.40 14,932,962 -0.27(-1.46%)
Mar 26, 2012 18.56 18.75 18.47 18.67 15,319,475 +0.35(+1.89%)
Mar 23, 2012 18.22 18.45 18.15 18.33 17,022,840 +0.20(+1.09%)
Mar 22, 2012 18.33 18.33 17.99 18.13 21,859,372 -0.37(-2.02%)
Mar 21, 2012 18.60 18.64 18.33 18.50 14,948,993 -0.09(-0.48%)
Mar 20, 2012 18.50 18.63 18.39 18.59 18,065,524 -0.26(-1.40%)
Mar 19, 2012 18.74 19.09 18.69 18.85 15,605,263 +0.03(+0.18%)
Mar 16, 2012 18.54 18.92 18.53 18.82 18,498,524 -0.09(-0.47%)
Mar 15, 2012 19.36 19.42 18.77 18.91 23,499,374 -0.28(-1.45%)
Mar 14, 2012 19.36 19.54 19.14 19.19 27,595,606 -0.03(-0.14%)
Mar 13, 2012 18.58 19.21 18.48 19.21 21,083,342 +0.67(+3.61%)
Mar 12, 2012 18.63 18.71 18.35 18.54 20,273,918 -0.36(-1.90%)
Mar 09, 2012 19.13 19.22 18.84 18.90 17,609,244 -0.40(-2.07%)
Mar 08, 2012 19.41 19.49 19.15 19.30 15,912,426 +0.15(+0.78%)
Mar 07, 2012 19.09 19.24 18.94 19.15 17,211,026 -0.01(-0.07%)
Mar 06, 2012 19.41 19.42 18.88 19.17 25,724,790 -0.88(-4.39%)
Mar 05, 2012 20.63 20.67 20.00 20.05 19,851,800 -0.61(-2.95%)
Mar 02, 2012 20.55 20.74 20.41 20.66 14,068,709 +0.05(+0.23%)
Mar 01, 2012 20.27 20.64 20.25 20.61 16,574,964 +0.41(+2.04%)
Feb 29, 2012 20.38 20.65 20.03 20.19 25,212,842 -0.37(-1.78%)
Feb 28, 2012 20.43 20.68 20.27 20.56 20,620,676 +0.30(+1.47%)
Feb 27, 2012 20.54 20.62 20.12 20.26 24,114,838 -0.09(-0.47%)
Feb 24, 2012 20.22 20.63 20.20 20.36 21,219,408 +0.32(+1.59%)
Feb 23, 2012 20.03 20.09 19.73 20.04 14,819,525 +0.08(+0.41%)
Feb 22, 2012 19.97 20.15 19.81 19.96 18,981,000 +0.19(+0.96%)
Feb 21, 2012 20.14 20.15 19.64 19.77 15,786,224 -0.07(-0.37%)
Feb 17, 2012 20.15 20.16 19.77 19.84 22,708,578 -0.01(-0.07%)
Feb 16, 2012 19.51 20.03 19.12 19.86 24,177,962 +0.49(+2.52%)
Feb 15, 2012 19.58 19.68 18.27 19.37 29,427,348 -0.28(-1.41%)
Feb 14, 2012 20.13 20.22 19.34 19.65 35,613,512 -0.75(-3.68%)
Feb 13, 2012 20.35 20.61 20.17 20.40 30,686,620 +0.39(+1.93%)
Feb 10, 2012 20.30 20.32 19.78 20.01 52,032,964 -1.64(-7.56%)
Feb 09, 2012 21.74 21.87 21.39 21.65 21,222,716 -0.09(-0.40%)
Feb 08, 2012 21.97 22.06 21.60 21.74 18,587,750 +0.07(+0.31%)
Feb 07, 2012 21.45 21.77 21.25 21.67 22,727,278 +0.39(+1.84%)
Feb 06, 2012 20.97 21.37 20.90 21.28 18,706,268 +0.16(+0.74%)
Feb 03, 2012 21.39 21.42 21.01 21.12 26,581,818 +0.07(+0.32%)
Feb 02, 2012 21.39 21.40 20.99 21.05 23,845,850 -0.03(-0.16%)
Feb 01, 2012 21.09 21.44 21.03 21.09 21,115,658 +0.41(+2.00%)
Jan 31, 2012 21.10 21.18 20.51 20.68 22,399,036 -0.12(-0.59%)
Jan 30, 2012 20.63 20.84 20.44 20.80 16,609,902 -0.26(-1.22%)
Jan 27, 2012 21.12 21.17 20.85 21.05 19,992,844 -0.07(-0.32%)
Jan 26, 2012 21.74 21.84 21.01 21.12 26,905,888 -0.41(-1.89%)
Jan 25, 2012 21.35 21.59 20.81 21.53 22,440,964 +0.18(+0.82%)
Jan 24, 2012 21.09 21.72 20.86 21.35 35,867,276 +0.30(+1.45%)
Jan 23, 2012 20.22 21.49 20.19 21.05 47,134,084 +0.87(+4.29%)
Jan 20, 2012 20.12 20.26 19.94 20.18 22,921,386 -0.09(-0.47%)
Jan 19, 2012 20.23 20.48 20.19 20.28 21,698,580 -0.02(-0.10%)
Jan 18, 2012 19.86 20.34 19.83 20.30 34,806,088 +0.69(+3.54%)
Jan 17, 2012 19.78 19.96 19.41 19.60 24,446,122 +0.41(+2.13%)
Jan 13, 2012 18.91 19.31 18.79 19.19 37,364,880 +0.10(+0.53%)
Jan 12, 2012 18.78 19.38 18.75 19.09 37,235,580 +0.41(+2.17%)
Jan 11, 2012 18.45 18.81 18.41 18.69 14,895,717 +0.11(+0.58%)
Jan 10, 2012 18.50 18.74 18.44 18.58 25,069,670 +0.39(+2.12%)
Jan 09, 2012 17.65 18.25 17.55 18.19 38,488,904 +0.81(+4.63%)
Jan 06, 2012 17.77 17.77 17.35 17.39 12,608,669 -0.28(-1.61%)
Jan 05, 2012 17.81 17.85 17.51 17.67 12,660,957 -0.24(-1.32%)
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.