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

11.15 USD +0.40 (+3.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.40 18.77 18.31 18.77 17,041,253 +1.10(+6.23%)
Jun 28, 2012 17.38 17.82 17.27 17.67 10,594,646 +0.03(+0.17%)
Jun 27, 2012 17.89 18.01 17.42 17.64 15,535,612 -0.25(-1.40%)
Jun 26, 2012 17.87 18.07 17.61 17.89 19,207,048 +0.05(+0.28%)
Jun 25, 2012 18.62 18.79 17.75 17.84 30,695,741 -1.76(-8.98%)
Jun 22, 2012 19.75 19.77 19.20 19.60 18,034,421 +0.04(+0.20%)
Jun 21, 2012 20.38 20.47 19.53 19.56 18,260,805 -0.91(-4.45%)
Jun 20, 2012 20.36 20.74 20.03 20.47 22,511,510 +0.20(+0.99%)
Jun 19, 2012 19.32 20.47 19.25 20.27 25,322,488 +1.27(+6.68%)
Jun 18, 2012 18.55 19.07 18.42 19.00 13,214,702 +0.49(+2.65%)
Jun 15, 2012 18.54 18.57 18.16 18.51 15,473,213 +0.16(+0.87%)
Jun 14, 2012 18.71 18.75 18.18 18.35 23,739,014 -0.48(-2.55%)
Jun 13, 2012 18.71 19.08 18.60 18.83 11,541,204 +0.16(+0.86%)
Jun 12, 2012 18.83 18.89 18.52 18.67 23,783,308 +0.03(+0.16%)
Jun 11, 2012 19.70 19.80 18.60 18.64 24,987,379 -0.87(-4.46%)
Jun 08, 2012 19.59 19.75 19.17 19.51 21,214,377 -0.58(-2.89%)
Jun 07, 2012 20.36 20.60 20.00 20.09 15,813,353 +0.19(+0.95%)
Jun 06, 2012 19.72 20.08 19.65 19.90 16,180,612 +0.32(+1.63%)
Jun 05, 2012 19.72 19.98 19.43 19.58 13,298,207 +0.21(+1.08%)
Jun 04, 2012 19.23 19.71 19.14 19.37 16,219,742 +0.21(+1.10%)
Jun 01, 2012 18.90 19.53 18.90 19.16 12,970,920 -0.40(-2.04%)
May 31, 2012 19.16 19.59 18.69 19.56 18,081,545 +0.43(+2.25%)
May 30, 2012 19.35 19.39 19.05 19.13 11,192,962 -0.65(-3.29%)
May 29, 2012 19.93 20.08 19.55 19.78 12,740,814 +0.38(+1.96%)
May 25, 2012 19.48 19.86 19.30 19.40 15,273,320 +0.15(+0.78%)
May 24, 2012 19.76 19.78 18.97 19.25 18,695,730 -0.42(-2.14%)
May 23, 2012 19.69 19.73 19.16 19.67 18,011,447 -0.20(-1.01%)
May 22, 2012 20.56 20.86 19.68 19.87 20,064,195 -0.80(-3.87%)
May 21, 2012 19.79 20.71 19.72 20.67 20,156,621 +1.04(+5.30%)
May 18, 2012 19.31 19.75 19.27 19.63 15,891,184 +0.38(+1.97%)
May 17, 2012 19.71 19.93 19.22 19.25 15,110,736 -0.66(-3.31%)
May 16, 2012 20.53 20.53 19.69 19.91 25,251,066 +0.56(+2.89%)
May 15, 2012 20.05 20.27 19.31 19.35 15,807,145 -0.66(-3.30%)
May 14, 2012 20.07 20.34 19.95 20.01 14,280,913 -0.89(-4.26%)
May 11, 2012 20.98 21.52 20.85 20.90 10,447,675 -0.53(-2.47%)
May 10, 2012 21.62 21.82 21.35 21.43 13,671,036 +0.06(+0.28%)
May 09, 2012 21.14 21.53 21.00 21.37 17,134,568 -0.34(-1.57%)
May 08, 2012 21.98 22.02 21.50 21.71 16,256,446 -0.71(-3.17%)
May 07, 2012 22.17 22.47 21.65 22.42 17,963,373 +0.27(+1.22%)
May 04, 2012 23.17 23.20 21.89 22.15 26,679,243 -1.15(-4.94%)
May 03, 2012 23.87 23.91 23.02 23.30 15,113,393 -0.56(-2.35%)
May 02, 2012 23.63 24.03 23.55 23.86 15,248,549 +0.06(+0.25%)
May 01, 2012 23.46 24.06 23.36 23.80 9,154,276 +0.25(+1.08%)
Apr 30, 2012 23.48 23.63 23.37 23.55 9,763,765 -0.12(-0.53%)
Apr 27, 2012 23.48 23.70 23.26 23.67 13,490,503 +0.04(+0.17%)
Apr 26, 2012 23.15 23.73 23.12 23.63 12,036,384 +0.25(+1.07%)
Apr 25, 2012 23.88 23.96 23.02 23.38 11,877,163 -0.15(-0.64%)
Apr 24, 2012 23.69 23.74 23.40 23.53 6,777,150 +0.02(+0.09%)
Apr 23, 2012 23.39 23.60 23.26 23.51 12,828,658 -0.48(-2.00%)
Apr 20, 2012 23.97 24.28 23.91 23.99 10,472,381 +0.16(+0.67%)
Apr 19, 2012 24.10 24.28 23.65 23.83 11,614,254 -0.47(-1.93%)
Apr 18, 2012 23.82 24.41 23.76 24.30 12,760,122 +0.05(+0.21%)
Apr 17, 2012 24.29 24.45 24.08 24.25 9,995,444 +0.01(+0.04%)
Apr 16, 2012 24.74 24.76 24.13 24.24 10,526,455 -0.26(-1.06%)
Apr 13, 2012 25.04 25.05 24.40 24.50 11,046,425 -0.63(-2.51%)
Apr 12, 2012 24.55 25.22 24.49 25.13 11,747,518 +0.72(+2.95%)
Apr 11, 2012 24.56 24.59 24.19 24.41 17,542,998 +0.13(+0.54%)
Apr 10, 2012 24.75 24.90 24.08 24.28 13,144,545 -0.63(-2.53%)
Apr 09, 2012 24.90 25.07 24.62 24.91 8,833,581 -0.39(-1.54%)
Apr 05, 2012 25.09 25.53 24.94 25.30 8,539,086 +0.14(+0.56%)
Apr 04, 2012 25.23 25.56 25.08 25.16 12,093,200 -0.80(-3.08%)
Apr 03, 2012 26.48 26.58 25.71 25.96 12,155,642 -0.65(-2.44%)
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.