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

10.84 -0.08 (-0.73%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.80 15.88 15.56 15.74 19,237,044 -0.24(-1.52%)
Sep 27, 2012 16.00 16.09 15.86 15.98 16,160,331 +0.12(+0.78%)
Sep 26, 2012 15.76 15.93 15.67 15.86 23,902,254 +0.07(+0.43%)
Sep 25, 2012 16.05 16.16 15.76 15.79 21,167,506 -0.17(-1.07%)
Sep 24, 2012 15.96 16.03 15.80 15.96 15,874,636 +0.01(+0.09%)
Sep 21, 2012 16.13 16.20 15.93 15.95 19,487,050 -0.12(-0.77%)
Sep 20, 2012 15.85 16.26 15.67 16.07 26,035,434 +0.14(+0.91%)
Sep 19, 2012 16.27 16.37 15.90 15.93 23,783,744 -0.46(-2.81%)
Sep 18, 2012 16.39 16.51 16.22 16.39 17,736,868 +0.02(+0.13%)
Sep 17, 2012 16.51 16.75 16.29 16.37 19,265,290 -0.23(-1.36%)
Sep 14, 2012 16.34 17.04 16.33 16.60 41,666,792 +0.44(+2.72%)
Sep 13, 2012 15.53 16.23 15.43 16.16 26,856,014 +0.73(+4.76%)
Sep 12, 2012 15.47 15.57 15.26 15.42 14,275,510 +0.11(+0.72%)
Sep 11, 2012 15.01 15.37 14.97 15.31 14,681,609 +0.39(+2.62%)
Sep 10, 2012 15.01 15.13 14.87 14.92 13,448,994 -0.27(-1.76%)
Sep 07, 2012 14.84 15.28 14.78 15.19 13,748,675 +0.47(+3.22%)
Sep 06, 2012 14.41 14.80 14.34 14.71 15,457,428 +0.42(+2.93%)
Sep 05, 2012 14.26 14.38 14.07 14.30 12,711,523 +0.11(+0.77%)
Sep 04, 2012 14.43 14.46 14.14 14.19 13,872,843 -0.32(-2.22%)
Aug 31, 2012 14.58 14.69 14.46 14.51 16,216,120 -0.03(-0.19%)
Aug 30, 2012 14.60 14.68 14.43 14.54 17,759,230 -0.12(-0.80%)
Aug 29, 2012 14.81 14.85 14.58 14.65 12,112,139 -0.22(-1.48%)
Aug 27, 2012 14.78 14.98 14.71 14.87 8,954,576 -0.04(-0.28%)
Aug 24, 2012 14.94 15.11 14.74 14.91 15,461,099 +0.00(+0.00%)
Aug 23, 2012 15.13 15.17 14.85 14.91 15,226,865 -0.27(-1.76%)
Aug 22, 2012 15.06 15.22 14.93 15.18 18,366,258 +0.15(+1.00%)
Aug 21, 2012 15.48 15.53 14.98 15.03 20,094,640 -0.33(-2.15%)
Aug 20, 2012 15.35 15.39 15.17 15.36 14,006,304 +0.07(+0.45%)
Aug 17, 2012 15.24 15.36 15.15 15.29 15,688,900 +0.03(+0.22%)
Aug 16, 2012 15.13 15.30 15.02 15.26 18,492,664 +0.34(+2.25%)
Aug 15, 2012 14.87 15.02 14.80 14.92 15,924,740 +0.05(+0.32%)
Aug 14, 2012 15.09 15.14 14.78 14.87 17,234,838 -0.14(-0.96%)
Aug 13, 2012 15.03 15.09 14.79 15.02 19,007,512 -0.07(-0.46%)
Aug 10, 2012 14.84 15.10 14.73 15.09 14,240,217 +0.12(+0.78%)
Aug 09, 2012 14.90 15.04 14.78 14.97 22,077,992 -0.04(-0.27%)
Aug 08, 2012 14.52 15.08 14.49 15.01 32,834,112 +0.69(+4.79%)
Aug 07, 2012 14.09 14.56 14.06 14.32 32,473,902 +0.30(+2.10%)
Aug 06, 2012 13.33 14.21 13.31 14.03 36,992,136 +0.08(+0.54%)
Aug 03, 2012 13.83 14.22 13.83 13.95 27,995,240 +0.43(+3.15%)
Aug 02, 2012 13.55 13.84 13.43 13.53 24,582,728 -0.19(-1.40%)
Aug 01, 2012 13.39 13.78 13.14 13.72 27,225,596 +0.25(+1.83%)
Jul 31, 2012 13.98 14.05 13.36 13.47 32,576,018 -0.57(-4.06%)
Jul 30, 2012 13.99 14.08 13.66 14.04 22,814,184 -0.01(-0.05%)
Jul 27, 2012 13.57 14.07 13.49 14.05 23,402,166 +0.63(+4.71%)
Jul 26, 2012 13.32 13.50 13.14 13.42 18,023,974 +0.36(+2.79%)
Jul 25, 2012 13.03 13.24 12.87 13.05 14,209,615 +0.13(+1.01%)
Jul 24, 2012 13.14 13.20 12.76 12.92 13,948,291 -0.14(-1.10%)
Jul 23, 2012 12.92 13.15 12.72 13.07 17,703,402 -0.37(-2.76%)
Jul 20, 2012 13.58 13.67 13.32 13.44 17,870,118 -0.37(-2.68%)
Jul 19, 2012 13.55 13.86 13.51 13.81 20,722,736 +0.36(+2.65%)
Jul 18, 2012 13.36 13.48 13.28 13.45 20,415,770 +0.01(+0.10%)
Jul 17, 2012 13.54 13.58 13.27 13.44 26,167,630 -0.03(-0.25%)
Jul 16, 2012 13.68 13.77 13.26 13.47 26,928,914 -0.13(-0.96%)
Jul 13, 2012 13.47 13.69 13.44 13.60 29,766,262 +0.75(+5.82%)
Jul 12, 2012 12.58 12.94 12.43 12.85 20,102,482 +0.01(+0.11%)
Jul 11, 2012 12.70 13.13 12.70 12.84 19,611,962 +0.02(+0.16%)
Jul 10, 2012 13.25 13.29 12.72 12.82 19,943,986 -0.28(-2.15%)
Jul 09, 2012 13.30 13.30 12.94 13.10 18,486,748 -0.28(-2.10%)
Jul 06, 2012 13.52 13.53 13.25 13.38 17,454,596 -0.31(-2.26%)
Jul 05, 2012 13.44 13.85 13.35 13.69 24,176,866 +0.19(+1.42%)
Jul 03, 2012 13.20 13.55 13.14 13.50 17,725,160 +0.41(+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.