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

11.08 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 14.53 14.68 14.43 14.68 24,876,694 +0.12(+0.85%)
Oct 31, 2012 14.83 14.89 14.48 14.55 23,538,468 -0.82(-5.31%)
Oct 26, 2012 15.56 15.37 15.37 15.37 15,653,381 +0.14(+0.90%)
Oct 25, 2012 15.35 15.39 15.15 15.23 9,436,923 +0.19(+1.28%)
Oct 24, 2012 15.18 15.27 15.04 15.04 12,794,152 -0.05(-0.32%)
Oct 23, 2012 15.34 15.34 15.01 15.09 16,808,650 -0.56(-3.55%)
Oct 19, 2012 15.81 15.81 15.60 15.64 13,086,621 -0.14(-0.91%)
Oct 18, 2012 15.67 15.89 15.62 15.79 14,202,727 -0.05(-0.35%)
Oct 17, 2012 15.88 16.00 15.78 15.84 14,163,986 -0.03(-0.22%)
Oct 16, 2012 15.94 16.17 15.74 15.88 15,180,699 -0.01(-0.04%)
Oct 15, 2012 15.75 15.93 15.64 15.88 11,206,091 +0.30(+1.94%)
Oct 12, 2012 15.60 15.84 15.53 15.58 7,788,097 -0.08(-0.48%)
Oct 11, 2012 15.58 15.79 15.49 15.66 14,125,460 +0.23(+1.51%)
Oct 10, 2012 15.60 15.60 15.37 15.43 11,224,904 -0.12(-0.75%)
Oct 09, 2012 15.67 15.70 15.47 15.54 10,702,951 -0.16(-1.05%)
Oct 08, 2012 15.51 15.77 15.44 15.71 14,249,466 +0.09(+0.57%)
Oct 05, 2012 15.92 15.98 15.56 15.62 13,659,792 -0.20(-1.26%)
Oct 04, 2012 15.71 15.91 15.48 15.82 16,758,155 +0.14(+0.92%)
Oct 03, 2012 15.93 15.93 15.61 15.67 18,762,020 -0.21(-1.34%)
Oct 02, 2012 15.93 15.98 15.67 15.88 16,325,714 +0.05(+0.30%)
Oct 01, 2012 15.78 16.03 15.75 15.84 20,044,334 +0.10(+0.63%)
Sep 28, 2012 15.80 15.87 15.56 15.74 19,241,138 -0.24(-1.52%)
Sep 27, 2012 15.99 16.09 15.85 15.98 16,163,770 +0.12(+0.78%)
Sep 26, 2012 15.75 15.93 15.66 15.86 23,907,340 +0.07(+0.43%)
Sep 25, 2012 16.04 16.16 15.76 15.79 21,172,012 -0.17(-1.07%)
Sep 24, 2012 15.96 16.03 15.80 15.96 15,878,015 +0.01(+0.09%)
Sep 21, 2012 16.12 16.19 15.93 15.95 19,491,198 -0.12(-0.77%)
Sep 20, 2012 15.85 16.25 15.67 16.07 26,040,976 +0.14(+0.90%)
Sep 19, 2012 16.27 16.37 15.89 15.93 23,788,806 -0.46(-2.81%)
Sep 18, 2012 16.39 16.50 16.22 16.39 17,740,644 +0.02(+0.13%)
Sep 17, 2012 16.50 16.74 16.28 16.37 19,269,390 -0.23(-1.36%)
Sep 14, 2012 16.34 17.03 16.33 16.59 41,675,660 +0.44(+2.72%)
Sep 13, 2012 15.53 16.23 15.43 16.15 26,861,730 +0.73(+4.76%)
Sep 12, 2012 15.47 15.56 15.26 15.42 14,278,548 +0.11(+0.72%)
Sep 11, 2012 15.01 15.37 14.97 15.31 14,684,734 +0.39(+2.62%)
Sep 10, 2012 15.01 15.12 14.87 14.92 13,451,857 -0.27(-1.76%)
Sep 07, 2012 14.84 15.28 14.77 15.19 13,751,601 +0.47(+3.22%)
Sep 06, 2012 14.40 14.80 14.33 14.71 15,460,718 +0.42(+2.93%)
Sep 05, 2012 14.26 14.38 14.07 14.29 12,714,229 +0.11(+0.77%)
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.