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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.97 13.28 12.96 13.23 26,658,248 +0.03(+0.20%)
Apr 29, 2013 13.04 13.29 13.00 13.20 52,538,616 +0.83(+6.71%)
Apr 26, 2013 12.21 12.50 12.32 12.37 21,682,644 +0.05(+0.39%)
Apr 25, 2013 12.36 12.47 12.17 12.32 31,851,094 -0.05(-0.39%)
Apr 24, 2013 12.06 12.41 12.04 12.37 37,589,296 +0.36(+2.97%)
Apr 23, 2013 11.64 12.17 11.53 12.01 41,126,184 +0.43(+3.67%)
Apr 22, 2013 11.37 11.60 11.22 11.59 32,098,580 +0.25(+2.24%)
Apr 19, 2013 11.31 11.38 11.10 11.34 27,162,742 +0.48(+4.42%)
Apr 18, 2013 10.64 10.94 10.50 10.86 20,741,558 +0.25(+2.39%)
Apr 17, 2013 10.92 10.93 10.50 10.60 26,903,806 -0.40(-3.68%)
Apr 16, 2013 10.99 11.10 10.80 11.01 15,832,147 +0.15(+1.39%)
Apr 15, 2013 11.18 11.18 10.77 10.86 25,732,166 -0.53(-4.64%)
Apr 12, 2013 11.43 11.51 11.14 11.38 19,407,374 -0.14(-1.25%)
Apr 11, 2013 11.74 11.76 11.46 11.53 18,016,674 -0.27(-2.27%)
Apr 10, 2013 11.70 11.99 11.70 11.80 22,835,414 +0.17(+1.48%)
Apr 09, 2013 11.12 11.69 11.03 11.62 24,043,464 +0.58(+5.22%)
Apr 08, 2013 11.23 11.23 10.99 11.05 12,787,756 -0.19(-1.65%)
Apr 05, 2013 10.97 11.27 10.93 11.23 15,583,110 +0.16(+1.42%)
Apr 04, 2013 11.26 11.27 11.03 11.07 15,995,249 -0.05(-0.49%)
Apr 03, 2013 11.06 11.21 10.99 11.13 18,635,518 +0.04(+0.37%)
Apr 02, 2013 11.29 11.33 11.05 11.09 12,520,634 -0.18(-1.58%)
Apr 01, 2013 11.38 11.39 11.25 11.27 9,850,770 -0.10(-0.91%)
Mar 28, 2013 11.54 11.55 11.29 11.37 11,771,375 -0.12(-1.07%)
Mar 27, 2013 11.37 11.54 11.29 11.49 19,701,966 -0.01(-0.06%)
Mar 26, 2013 11.59 11.69 11.40 11.50 16,173,727 +0.01(+0.06%)
Mar 25, 2013 11.58 11.66 11.42 11.49 14,380,514 -0.07(-0.59%)
Mar 22, 2013 11.59 11.66 11.51 11.56 12,678,251 -0.02(-0.18%)
Mar 21, 2013 11.80 11.84 11.57 11.58 16,630,907 -0.22(-1.86%)
Mar 20, 2013 11.99 12.04 11.79 11.80 19,858,110 -0.24(-1.99%)
Mar 19, 2013 12.16 12.30 11.82 12.04 26,295,804 -0.16(-1.35%)
Mar 18, 2013 11.94 12.29 11.92 12.21 34,441,916 -0.01(-0.11%)
Mar 15, 2013 12.03 12.25 11.92 12.22 34,852,716 +0.28(+2.36%)
Mar 14, 2013 11.87 11.99 11.69 11.94 25,188,588 +0.14(+1.16%)
Mar 13, 2013 12.06 12.08 11.75 11.80 23,562,400 -0.12(-1.04%)
Mar 12, 2013 12.14 12.15 11.76 11.93 22,621,774 +0.19(+1.64%)
Mar 11, 2013 11.56 11.77 11.50 11.73 24,563,338 -0.06(-0.52%)
Mar 08, 2013 12.06 12.08 11.61 11.80 33,567,684 -0.25(-2.11%)
Mar 07, 2013 11.84 12.39 11.74 12.05 71,093,272 +0.60(+5.28%)
Mar 06, 2013 11.13 11.49 10.90 11.45 87,190,144 +1.50(+15.11%)
Mar 05, 2013 9.888 10.10 9.881 9.943 16,933,298 +0.03(+0.28%)
Mar 04, 2013 10.14 10.14 9.888 9.915 21,316,196 -0.22(-2.17%)
Mar 01, 2013 9.929 10.19 9.895 10.13 22,617,708 +0.07(+0.68%)
Feb 28, 2013 10.10 10.18 10.04 10.07 19,425,682 -0.16(-1.54%)
Feb 27, 2013 10.23 10.34 10.03 10.22 24,995,680 +0.01(+0.14%)
Feb 26, 2013 10.10 10.26 10.01 10.21 28,816,218 -0.02(-0.20%)
Feb 25, 2013 10.42 10.54 10.23 10.23 26,796,932 -0.24(-2.29%)
Feb 22, 2013 10.52 10.53 10.31 10.47 26,040,258 +0.05(+0.46%)
Feb 21, 2013 10.77 10.77 10.41 10.42 32,964,070 -0.38(-3.56%)
Feb 20, 2013 11.19 11.20 10.77 10.81 32,932,786 -0.37(-3.31%)
Feb 19, 2013 11.19 11.27 11.13 11.18 24,307,216 +0.23(+2.07%)
Feb 15, 2013 11.04 11.06 10.91 10.95 16,773,857 -0.10(-0.93%)
Feb 14, 2013 11.05 11.11 10.95 11.05 17,634,500 -0.03(-0.25%)
Feb 13, 2013 11.14 11.19 10.99 11.08 20,590,148 +0.06(+0.56%)
Feb 12, 2013 10.90 11.06 10.80 11.02 19,943,176 +0.17(+1.58%)
Feb 11, 2013 11.12 11.12 10.81 10.85 23,261,126 -0.25(-2.29%)
Feb 08, 2013 11.18 11.20 11.02 11.10 29,055,722 -0.07(-0.61%)
Feb 07, 2013 11.61 11.61 11.12 11.17 33,615,196 -0.15(-1.33%)
Feb 06, 2013 11.32 11.49 11.24 11.32 37,443,224 -1.05(-8.49%)
Feb 04, 2013 12.57 12.59 12.36 12.37 28,688,218 -0.44(-3.43%)
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.