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

13.38 USD -0.40 (-2.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 18.92 19.49 18.71 19.47 14,217,951 +0.40(+2.10%)
Dec 28, 2012 19.01 19.25 18.90 19.07 12,228,800 -0.19(-0.99%)
Dec 27, 2012 19.36 19.44 18.90 19.26 17,155,596 -0.38(-1.93%)
Dec 26, 2012 20.06 20.26 19.58 19.64 10,806,580 -0.15(-0.76%)
Dec 24, 2012 19.83 19.94 19.67 19.79 4,309,615 -0.18(-0.90%)
Dec 21, 2012 19.85 20.09 19.80 19.97 15,541,504 -0.61(-2.96%)
Dec 20, 2012 20.14 20.63 20.13 20.58 19,868,172 +0.40(+1.98%)
Dec 19, 2012 20.01 20.42 19.94 20.18 27,389,467 +0.65(+3.33%)
Dec 18, 2012 19.30 19.61 19.25 19.53 16,311,721 +0.10(+0.51%)
Dec 17, 2012 19.20 19.48 19.15 19.43 14,200,810 -0.08(-0.41%)
Dec 14, 2012 19.28 19.70 19.18 19.51 19,549,390 +0.66(+3.50%)
Dec 13, 2012 19.11 19.24 18.76 18.85 18,110,237 -0.44(-2.28%)
Dec 12, 2012 19.29 19.40 19.08 19.29 11,862,995 -0.05(-0.26%)
Dec 11, 2012 19.30 19.45 19.24 19.34 17,083,038 +0.23(+1.20%)
Dec 10, 2012 18.78 19.17 18.68 19.11 12,012,339 +0.37(+1.95%)
Dec 07, 2012 18.50 18.84 18.40 18.75 12,044,938 +0.37(+1.99%)
Dec 06, 2012 18.39 18.50 18.24 18.38 9,720,689 +0.01(+0.05%)
Dec 05, 2012 18.15 18.49 18.09 18.37 13,287,276 +0.34(+1.89%)
Dec 04, 2012 18.28 18.45 17.93 18.03 12,181,237 +0.06(+0.33%)
Nov 30, 2012 18.22 18.33 17.82 17.97 21,184,424 -0.51(-2.76%)
Nov 29, 2012 18.32 18.55 18.17 18.48 15,842,204 +0.09(+0.49%)
Nov 28, 2012 18.11 18.46 18.00 18.39 21,972,223 +0.26(+1.43%)
Nov 27, 2012 18.89 18.90 18.02 18.13 18,997,492 -0.51(-2.74%)
Nov 26, 2012 18.59 18.73 18.40 18.64 9,993,142 -0.14(-0.75%)
Nov 23, 2012 18.40 18.81 18.40 18.78 8,546,323 +0.37(+2.01%)
Nov 21, 2012 18.90 18.96 18.21 18.41 17,530,813 -0.60(-3.16%)
Nov 20, 2012 18.85 19.18 18.83 19.01 9,465,548 -0.09(-0.47%)
Nov 19, 2012 19.20 19.36 18.83 19.10 17,269,434 +0.09(+0.47%)
Nov 16, 2012 19.31 19.33 18.52 19.01 17,841,777 -0.29(-1.50%)
Nov 15, 2012 19.47 19.62 19.15 19.30 12,179,569 -0.27(-1.38%)
Nov 14, 2012 20.17 20.17 19.45 19.57 14,931,221 -0.52(-2.59%)
Nov 13, 2012 20.36 20.42 20.06 20.09 10,715,213 -0.31(-1.52%)
Nov 12, 2012 20.82 20.84 20.34 20.40 11,090,826 -0.41(-1.97%)
Nov 09, 2012 20.79 21.20 20.72 20.81 10,050,103 +0.06(+0.29%)
Nov 08, 2012 21.35 21.62 20.69 20.75 14,408,272 -0.63(-2.95%)
Nov 07, 2012 21.74 21.79 21.30 21.38 10,832,699 -0.59(-2.69%)
Nov 06, 2012 21.77 22.12 21.69 21.97 9,315,962 +0.25(+1.15%)
Nov 05, 2012 21.26 21.79 21.22 21.72 11,317,126 +0.27(+1.26%)
Nov 02, 2012 21.51 21.58 21.27 21.45 8,849,055 +0.06(+0.28%)
Nov 01, 2012 21.17 21.39 21.03 21.39 17,069,673 +0.18(+0.85%)
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%)
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.