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

10.56 +0.26 (+2.52%)
Streaming Delayed Price Updated: 12:34 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.56 12.61 12.43 12.54 30,009,632 -0.20(-1.56%)
Jan 30, 2013 12.86 12.90 12.58 12.74 38,730,864 -0.63(-4.72%)
Jan 29, 2013 13.37 13.41 13.13 13.37 17,192,656 -0.01(-0.10%)
Jan 28, 2013 13.64 13.66 13.38 13.39 13,213,167 -0.21(-1.51%)
Jan 25, 2013 13.47 13.85 13.42 13.59 16,268,559 +0.12(+0.87%)
Jan 24, 2013 13.45 13.54 13.34 13.48 17,104,460 +0.16(+1.18%)
Jan 23, 2013 13.41 13.48 13.28 13.32 13,725,696 -0.08(-0.56%)
Jan 22, 2013 13.17 13.42 13.11 13.39 15,316,145 -0.01(-0.05%)
Jan 18, 2013 13.53 13.67 13.35 13.40 16,938,666 -0.07(-0.51%)
Jan 17, 2013 13.62 13.64 13.44 13.47 12,211,362 -0.08(-0.61%)
Jan 16, 2013 13.45 13.57 13.39 13.55 13,698,996 -0.06(-0.45%)
Jan 15, 2013 13.64 13.70 13.52 13.61 15,897,960 +0.10(+0.71%)
Jan 14, 2013 13.83 13.90 13.47 13.52 19,752,474 -0.12(-0.86%)
Jan 11, 2013 13.61 13.70 13.52 13.63 15,670,505 -0.10(-0.70%)
Jan 10, 2013 13.54 13.81 13.38 13.73 24,993,866 +0.25(+1.83%)
Jan 09, 2013 13.42 13.61 13.37 13.48 22,028,486 -0.01(-0.05%)
Jan 08, 2013 13.56 13.59 13.28 13.49 22,098,202 -0.36(-2.63%)
Jan 07, 2013 13.78 13.89 13.73 13.85 19,617,420 -0.12(-0.88%)
Jan 04, 2013 13.81 14.07 13.70 13.98 21,434,050 +0.27(+2.00%)
Jan 03, 2013 13.48 13.83 13.41 13.70 19,215,902 +0.25(+1.89%)
Jan 02, 2013 13.47 13.49 13.28 13.45 21,882,010 +0.09(+0.67%)
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%)
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.