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

11.31 USD +0.16 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.02 23.13 22.67 22.93 13,202,715 -0.36(-1.52%)
Sep 27, 2012 23.31 23.44 23.11 23.29 11,091,114 +0.18(+0.78%)
Sep 26, 2012 22.96 23.21 22.83 23.11 16,404,529 +0.10(+0.43%)
Sep 25, 2012 23.38 23.55 22.97 23.01 14,527,625 -0.25(-1.07%)
Sep 24, 2012 23.26 23.36 23.02 23.26 10,895,037 +0.02(+0.09%)
Sep 21, 2012 23.50 23.60 23.21 23.24 13,374,299 -0.18(-0.77%)
Sep 20, 2012 23.10 23.68 22.83 23.42 17,868,567 +0.21(+0.90%)
Sep 19, 2012 23.71 23.85 23.16 23.21 16,323,194 -0.67(-2.81%)
Sep 18, 2012 23.88 24.05 23.64 23.88 12,173,119 +0.03(+0.13%)
Sep 17, 2012 24.05 24.40 23.73 23.85 13,222,101 -0.33(-1.36%)
Sep 14, 2012 23.81 24.83 23.80 24.18 28,596,639 +0.64(+2.72%)
Sep 13, 2012 22.63 23.66 22.48 23.54 18,431,746 +1.07(+4.76%)
Sep 12, 2012 22.54 22.68 22.24 22.47 9,797,529 +0.16(+0.72%)
Sep 11, 2012 21.87 22.39 21.82 22.31 10,076,242 +0.57(+2.62%)
Sep 10, 2012 21.87 22.04 21.67 21.74 9,230,277 -0.39(-1.76%)
Sep 07, 2012 21.62 22.27 21.53 22.13 9,435,953 +0.69(+3.22%)
Sep 06, 2012 20.99 21.57 20.89 21.44 10,608,700 +0.61(+2.93%)
Sep 05, 2012 20.78 20.95 20.50 20.83 8,724,138 +0.16(+0.77%)
Sep 04, 2012 21.02 21.07 20.60 20.67 9,521,172 -0.47(-2.22%)
Aug 31, 2012 21.25 21.41 21.07 21.14 11,129,403 -0.04(-0.19%)
Aug 30, 2012 21.28 21.39 21.02 21.18 12,188,466 -0.17(-0.80%)
Aug 29, 2012 21.58 21.64 21.25 21.35 8,312,770 -0.32(-1.48%)
Aug 27, 2012 21.53 21.83 21.44 21.67 6,145,680 -0.06(-0.28%)
Aug 24, 2012 21.77 22.01 21.47 21.73 10,611,219 +0.00(+0.00%)
Aug 23, 2012 22.05 22.11 21.64 21.73 10,450,460 -0.39(-1.76%)
Aug 22, 2012 21.94 22.18 21.75 22.12 12,605,080 +0.22(+1.00%)
Aug 21, 2012 22.55 22.63 21.82 21.90 13,791,298 -0.48(-2.14%)
Aug 20, 2012 22.36 22.43 22.10 22.38 9,612,768 +0.10(+0.45%)
Aug 17, 2012 22.20 22.38 22.08 22.28 10,767,563 +0.05(+0.22%)
Aug 16, 2012 22.04 22.30 21.88 22.23 12,691,835 +0.49(+2.25%)
Aug 15, 2012 21.66 21.88 21.56 21.74 10,929,424 +0.07(+0.32%)
Aug 14, 2012 21.98 22.06 21.53 21.67 11,828,567 -0.21(-0.96%)
Aug 13, 2012 21.90 21.99 21.55 21.88 13,045,184 -0.10(-0.45%)
Aug 10, 2012 21.62 22.00 21.46 21.98 9,773,307 +0.17(+0.78%)
Aug 09, 2012 21.71 21.92 21.54 21.81 15,152,507 -0.06(-0.27%)
Aug 08, 2012 21.15 21.97 21.11 21.87 22,534,618 +1.00(+4.79%)
Aug 07, 2012 20.54 21.21 20.48 20.87 22,287,399 +0.43(+2.10%)
Aug 06, 2012 19.42 20.71 19.40 20.44 25,388,342 +0.11(+0.54%)
Aug 03, 2012 20.15 20.72 20.15 20.33 19,213,617 +0.62(+3.15%)
Aug 02, 2012 19.75 20.17 19.57 19.71 16,871,550 -0.28(-1.40%)
Aug 01, 2012 19.51 20.08 19.15 19.99 18,685,397 +0.36(+1.83%)
Jul 31, 2012 20.37 20.47 19.46 19.63 22,357,484 -0.83(-4.06%)
Jul 30, 2012 20.39 20.52 19.91 20.46 15,657,769 -0.01(-0.05%)
Jul 27, 2012 19.77 20.50 19.65 20.47 16,061,311 +0.92(+4.71%)
Jul 26, 2012 19.41 19.67 19.15 19.55 12,370,164 +0.53(+2.79%)
Jul 25, 2012 18.99 19.29 18.75 19.02 9,752,304 +0.19(+1.01%)
Jul 24, 2012 19.15 19.24 18.59 18.83 9,572,953 -0.21(-1.10%)
Jul 23, 2012 18.83 19.16 18.53 19.04 12,150,151 -0.54(-2.76%)
Jul 20, 2012 19.79 19.92 19.41 19.58 12,264,571 -0.54(-2.68%)
Jul 19, 2012 19.74 20.19 19.68 20.12 14,222,371 +0.52(+2.65%)
Jul 18, 2012 19.46 19.64 19.35 19.60 14,011,696 +0.02(+0.10%)
Jul 17, 2012 19.73 19.78 19.33 19.58 17,959,295 -0.05(-0.25%)
Jul 16, 2012 19.93 20.07 19.32 19.63 18,481,778 -0.19(-0.96%)
Jul 13, 2012 19.63 19.94 19.58 19.82 20,429,101 +1.09(+5.82%)
Jul 12, 2012 18.33 18.86 18.11 18.73 13,796,681 +0.02(+0.11%)
Jul 11, 2012 18.51 19.12 18.51 18.71 13,460,028 +0.03(+0.16%)
Jul 10, 2012 19.30 19.37 18.53 18.68 13,687,902 -0.41(-2.15%)
Jul 09, 2012 19.38 19.38 18.85 19.09 12,687,774 -0.41(-2.10%)
Jul 06, 2012 19.70 19.72 19.30 19.50 11,979,390 -0.45(-2.26%)
Jul 05, 2012 19.58 20.18 19.45 19.95 16,593,001 +0.28(+1.42%)
Jul 03, 2012 19.23 19.74 19.15 19.67 12,165,083 +0.60(+3.15%)
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.