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 (%)
Oct 31, 2012 21.61 21.70 21.10 21.21 16,151,419 -1.19(-5.31%)
Oct 26, 2012 22.68 22.40 22.40 22.40 10,740,900 +0.20(+0.90%)
Oct 25, 2012 22.37 22.43 22.08 22.20 6,475,345 +0.28(+1.28%)
Oct 24, 2012 22.12 22.26 21.92 21.92 8,778,979 -0.07(-0.32%)
Oct 23, 2012 22.35 22.36 21.87 21.99 11,533,612 -0.81(-3.55%)
Oct 19, 2012 23.05 23.05 22.74 22.80 8,979,663 -0.21(-0.91%)
Oct 18, 2012 22.83 23.16 22.76 23.01 9,745,503 -0.08(-0.35%)
Oct 17, 2012 23.15 23.32 23.00 23.09 9,718,920 -0.05(-0.22%)
Oct 16, 2012 23.23 23.56 22.94 23.14 10,416,559 -0.01(-0.04%)
Oct 15, 2012 22.96 23.22 22.79 23.15 7,689,297 +0.44(+1.94%)
Oct 12, 2012 22.74 23.09 22.63 22.71 5,343,968 -0.11(-0.48%)
Oct 11, 2012 22.71 23.01 22.58 22.82 9,692,484 +0.34(+1.51%)
Oct 10, 2012 22.73 22.74 22.40 22.48 7,702,206 -0.17(-0.75%)
Oct 09, 2012 22.84 22.88 22.55 22.65 7,344,057 -0.24(-1.05%)
Oct 08, 2012 22.61 22.98 22.50 22.89 9,777,574 +0.13(+0.57%)
Oct 05, 2012 23.20 23.29 22.67 22.76 9,372,956 -0.29(-1.26%)
Oct 04, 2012 22.90 23.18 22.56 23.05 11,498,964 +0.21(+0.92%)
Oct 03, 2012 23.21 23.21 22.75 22.84 12,873,958 -0.31(-1.34%)
Oct 02, 2012 23.21 23.29 22.83 23.15 11,202,235 +0.07(+0.30%)
Oct 01, 2012 22.99 23.36 22.96 23.08 13,753,845 +0.15(+0.63%)
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%)
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.