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

10.84 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 13.98 14.05 13.36 13.47 32,576,018 -0.57(-4.06%)
Jul 30, 2012 13.99 14.08 13.66 14.04 22,814,184 -0.01(-0.05%)
Jul 27, 2012 13.57 14.07 13.49 14.05 23,402,166 +0.63(+4.71%)
Jul 26, 2012 13.32 13.50 13.14 13.42 18,023,974 +0.36(+2.79%)
Jul 25, 2012 13.03 13.24 12.87 13.05 14,209,615 +0.13(+1.01%)
Jul 24, 2012 13.14 13.20 12.76 12.92 13,948,291 -0.14(-1.10%)
Jul 23, 2012 12.92 13.15 12.72 13.07 17,703,402 -0.37(-2.76%)
Jul 20, 2012 13.58 13.67 13.32 13.44 17,870,118 -0.37(-2.68%)
Jul 19, 2012 13.55 13.86 13.51 13.81 20,722,736 +0.36(+2.65%)
Jul 18, 2012 13.36 13.48 13.28 13.45 20,415,770 +0.01(+0.10%)
Jul 17, 2012 13.54 13.58 13.27 13.44 26,167,630 -0.03(-0.25%)
Jul 16, 2012 13.68 13.77 13.26 13.47 26,928,914 -0.13(-0.96%)
Jul 13, 2012 13.47 13.69 13.44 13.60 29,766,262 +0.75(+5.82%)
Jul 12, 2012 12.58 12.94 12.43 12.85 20,102,482 +0.01(+0.11%)
Jul 11, 2012 12.70 13.13 12.70 12.84 19,611,962 +0.02(+0.16%)
Jul 10, 2012 13.25 13.29 12.72 12.82 19,943,986 -0.28(-2.15%)
Jul 09, 2012 13.30 13.30 12.94 13.10 18,486,748 -0.28(-2.10%)
Jul 06, 2012 13.52 13.53 13.25 13.38 17,454,596 -0.31(-2.26%)
Jul 05, 2012 13.44 13.85 13.35 13.69 24,176,866 +0.19(+1.42%)
Jul 03, 2012 13.20 13.55 13.14 13.50 17,725,160 +0.41(+3.15%)
Jul 02, 2012 12.92 13.14 12.79 13.09 17,255,236 +0.21(+1.60%)
Jun 29, 2012 12.63 12.88 12.57 12.88 24,829,992 +0.75(+6.23%)
Jun 28, 2012 11.93 12.23 11.85 12.13 15,436,951 +0.02(+0.17%)
Jun 27, 2012 12.28 12.36 11.96 12.11 22,636,196 -0.17(-1.40%)
Jun 26, 2012 12.26 12.40 12.09 12.28 27,985,670 +0.03(+0.28%)
Jun 25, 2012 12.78 12.90 12.18 12.24 44,725,292 -1.21(-8.98%)
Jun 22, 2012 13.55 13.57 13.18 13.45 26,277,090 +0.03(+0.20%)
Jun 21, 2012 13.99 14.05 13.40 13.42 26,606,942 -0.62(-4.45%)
Jun 20, 2012 13.97 14.23 13.75 14.05 32,800,442 +0.14(+0.99%)
Jun 19, 2012 13.26 14.05 13.21 13.91 36,896,184 +0.87(+6.68%)
Jun 18, 2012 12.73 13.09 12.64 13.04 19,254,510 +0.34(+2.65%)
Jun 15, 2012 12.72 12.74 12.46 12.70 22,545,278 +0.11(+0.87%)
Jun 14, 2012 12.84 12.87 12.48 12.59 34,588,980 -0.33(-2.55%)
Jun 13, 2012 12.84 13.09 12.77 12.92 16,816,136 +0.11(+0.86%)
Jun 12, 2012 12.92 12.96 12.71 12.81 34,653,520 +0.02(+0.16%)
Jun 11, 2012 13.52 13.59 12.77 12.79 36,407,916 -0.60(-4.46%)
Jun 08, 2012 13.45 13.55 13.16 13.39 30,910,450 -0.40(-2.89%)
Jun 07, 2012 13.97 14.14 13.73 13.79 23,040,878 +0.13(+0.95%)
Jun 06, 2012 13.53 13.78 13.49 13.66 23,575,994 +0.22(+1.63%)
Jun 05, 2012 13.53 13.71 13.34 13.44 19,376,180 +0.14(+1.08%)
Jun 04, 2012 13.20 13.53 13.14 13.29 23,633,008 +0.14(+1.10%)
Jun 01, 2012 12.97 13.40 12.97 13.15 18,899,306 -0.27(-2.05%)
May 31, 2012 13.15 13.45 12.83 13.42 26,345,752 +0.30(+2.25%)
May 30, 2012 13.28 13.31 13.07 13.13 16,308,729 -0.45(-3.29%)
May 29, 2012 13.68 13.78 13.42 13.58 18,564,030 +0.26(+1.96%)
May 25, 2012 13.37 13.63 13.25 13.31 22,254,022 +0.10(+0.78%)
May 24, 2012 13.57 13.58 13.02 13.21 27,240,652 -0.29(-2.14%)
May 23, 2012 13.51 13.54 13.15 13.50 26,243,618 -0.14(-1.01%)
May 22, 2012 14.11 14.32 13.51 13.64 29,234,578 -0.55(-3.87%)
May 21, 2012 13.58 14.21 13.53 14.19 29,369,246 +0.71(+5.30%)
May 18, 2012 13.25 13.55 13.23 13.47 23,154,282 +0.26(+1.97%)
May 17, 2012 13.53 13.68 13.19 13.21 22,017,130 -0.45(-3.32%)
May 16, 2012 14.09 14.09 13.51 13.66 36,792,120 +0.38(+2.89%)
May 15, 2012 13.76 13.91 13.25 13.28 23,031,834 -0.45(-3.30%)
May 14, 2012 13.77 13.96 13.69 13.73 20,808,034 -0.48(-3.35%)
May 11, 2012 14.26 14.63 14.18 14.21 15,366,922 -0.36(-2.47%)
May 10, 2012 14.70 14.84 14.52 14.57 20,107,990 +0.04(+0.28%)
May 09, 2012 14.37 14.64 14.28 14.53 25,202,312 -0.23(-1.57%)
May 08, 2012 14.94 14.97 14.62 14.76 23,910,730 -0.48(-3.17%)
May 07, 2012 15.07 15.28 14.72 15.24 26,421,356 +0.18(+1.22%)
May 04, 2012 15.75 15.77 14.88 15.06 39,241,060 -0.78(-4.94%)
May 03, 2012 16.23 16.26 15.65 15.84 22,229,474 -0.38(-2.35%)
May 02, 2012 16.07 16.34 16.01 16.22 22,428,268 +0.04(+0.25%)
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.