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

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.96 16.07 15.89 16.01 14,360,995 -0.09(-0.53%)
Apr 27, 2012 15.96 16.11 15.81 16.09 19,842,454 +0.03(+0.17%)
Apr 26, 2012 15.74 16.13 15.72 16.07 17,703,668 +0.17(+1.07%)
Apr 25, 2012 16.24 16.29 15.65 15.90 17,469,478 -0.10(-0.64%)
Apr 24, 2012 16.11 16.14 15.91 16.00 9,968,144 +0.01(+0.09%)
Apr 23, 2012 15.90 16.05 15.81 15.98 18,868,982 -0.33(-2.00%)
Apr 20, 2012 16.30 16.51 16.26 16.31 15,403,260 +0.11(+0.67%)
Apr 19, 2012 16.39 16.51 16.08 16.20 17,082,780 -0.32(-1.93%)
Apr 18, 2012 16.19 16.60 16.15 16.52 18,768,176 +0.03(+0.21%)
Apr 17, 2012 16.51 16.62 16.37 16.49 14,701,760 +0.01(+0.04%)
Apr 16, 2012 16.82 16.83 16.41 16.48 15,482,795 -0.18(-1.06%)
Apr 13, 2012 17.02 17.03 16.59 16.66 16,247,591 -0.43(-2.51%)
Apr 12, 2012 16.69 17.15 16.65 17.09 17,278,790 +0.49(+2.95%)
Apr 11, 2012 16.70 16.72 16.45 16.60 25,803,050 +0.09(+0.54%)
Apr 10, 2012 16.83 16.93 16.37 16.51 19,333,602 -0.43(-2.53%)
Apr 09, 2012 16.93 17.04 16.74 16.94 12,992,838 -0.27(-1.54%)
Apr 05, 2012 17.06 17.36 16.96 17.20 12,559,681 +0.10(+0.56%)
Apr 04, 2012 17.15 17.38 17.05 17.11 17,787,236 -0.54(-3.08%)
Apr 03, 2012 18.00 18.07 17.48 17.65 17,879,078 -0.44(-2.44%)
Apr 02, 2012 17.88 18.27 17.83 18.09 16,310,112 +0.03(+0.19%)
Mar 30, 2012 17.94 18.11 17.84 18.06 13,564,548 +0.10(+0.57%)
Mar 29, 2012 17.65 18.00 17.64 17.96 16,862,106 -0.07(-0.38%)
Mar 28, 2012 18.26 18.26 17.71 18.02 22,440,620 -0.38(-2.07%)
Mar 27, 2012 18.63 18.66 18.34 18.40 14,929,785 -0.27(-1.46%)
Mar 26, 2012 18.56 18.75 18.47 18.68 15,316,216 +0.35(+1.89%)
Mar 23, 2012 18.22 18.45 18.15 18.33 17,019,218 +0.20(+1.09%)
Mar 22, 2012 18.33 18.33 18.00 18.13 21,854,720 -0.37(-2.02%)
Mar 21, 2012 18.61 18.64 18.34 18.51 14,945,813 -0.09(-0.47%)
Mar 20, 2012 18.51 18.64 18.39 18.59 18,061,680 -0.26(-1.40%)
Mar 19, 2012 18.74 19.09 18.69 18.86 15,601,943 +0.03(+0.18%)
Mar 16, 2012 18.55 18.92 18.53 18.83 18,494,588 -0.09(-0.47%)
Mar 15, 2012 19.37 19.43 18.77 18.91 23,494,376 -0.28(-1.45%)
Mar 14, 2012 19.36 19.54 19.14 19.19 27,589,736 -0.03(-0.14%)
Mar 13, 2012 18.58 19.22 18.48 19.22 21,078,858 +0.67(+3.61%)
Mar 12, 2012 18.64 18.72 18.35 18.55 20,269,606 -0.36(-1.90%)
Mar 09, 2012 19.13 19.22 18.85 18.91 17,605,496 -0.40(-2.07%)
Mar 08, 2012 19.41 19.50 19.15 19.31 15,909,041 +0.15(+0.78%)
Mar 07, 2012 19.10 19.24 18.94 19.16 17,207,364 -0.01(-0.07%)
Mar 06, 2012 19.41 19.42 18.89 19.17 25,719,316 -0.88(-4.39%)
Mar 05, 2012 20.64 20.67 20.00 20.05 19,847,578 -0.61(-2.95%)
Mar 02, 2012 20.56 20.75 20.42 20.66 14,065,716 +0.05(+0.23%)
Mar 01, 2012 20.27 20.65 20.25 20.61 16,571,438 +0.41(+2.04%)
Feb 29, 2012 20.38 20.65 20.03 20.20 25,207,478 -0.37(-1.78%)
Feb 28, 2012 20.44 20.69 20.27 20.56 20,616,288 +0.30(+1.47%)
Feb 27, 2012 20.54 20.63 20.12 20.27 24,109,708 -0.09(-0.47%)
Feb 24, 2012 20.22 20.63 20.21 20.36 21,214,894 +0.32(+1.59%)
Feb 23, 2012 20.04 20.09 19.74 20.04 14,816,372 +0.08(+0.41%)
Feb 22, 2012 19.98 20.15 19.81 19.96 18,976,962 +0.19(+0.96%)
Feb 21, 2012 20.15 20.15 19.64 19.77 15,782,866 -0.07(-0.37%)
Feb 17, 2012 20.16 20.17 19.77 19.85 22,703,746 -0.01(-0.07%)
Feb 16, 2012 19.52 20.04 19.12 19.86 24,172,818 +0.49(+2.52%)
Feb 15, 2012 19.58 19.68 18.27 19.37 29,421,088 -0.28(-1.41%)
Feb 14, 2012 20.13 20.23 19.34 19.65 35,605,936 -0.75(-3.68%)
Feb 13, 2012 20.35 20.61 20.17 20.40 30,680,092 +0.39(+1.93%)
Feb 10, 2012 20.31 20.32 19.79 20.02 52,021,896 -1.64(-7.56%)
Feb 09, 2012 21.75 21.87 21.39 21.65 21,218,200 -0.09(-0.40%)
Feb 08, 2012 21.98 22.07 21.60 21.74 18,583,796 +0.07(+0.31%)
Feb 07, 2012 21.46 21.78 21.26 21.67 22,722,442 +0.39(+1.84%)
Feb 06, 2012 20.97 21.38 20.90 21.28 18,702,288 +0.16(+0.74%)
Feb 03, 2012 21.39 21.42 21.01 21.13 26,576,162 +0.07(+0.32%)
Feb 02, 2012 21.39 21.40 20.99 21.06 23,840,778 -0.03(-0.16%)
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.