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

14.75 -0.41 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.16 19.59 18.69 19.56 18,081,544 +0.43(+2.25%)
May 30, 2012 19.35 19.39 19.05 19.13 11,192,962 -0.65(-3.29%)
May 29, 2012 19.93 20.08 19.55 19.78 12,740,814 +0.38(+1.96%)
May 25, 2012 19.48 19.86 19.30 19.40 15,273,320 +0.15(+0.78%)
May 24, 2012 19.77 19.78 18.97 19.25 18,695,730 -0.42(-2.14%)
May 23, 2012 19.69 19.73 19.16 19.67 18,011,448 -0.20(-1.01%)
May 22, 2012 20.56 20.86 19.68 19.87 20,064,196 -0.80(-3.87%)
May 21, 2012 19.79 20.71 19.72 20.67 20,156,620 +1.04(+5.30%)
May 18, 2012 19.31 19.75 19.27 19.63 15,891,184 +0.38(+1.97%)
May 17, 2012 19.71 19.93 19.22 19.25 15,110,736 -0.66(-3.31%)
May 16, 2012 20.53 20.53 19.69 19.91 25,251,066 +0.56(+2.89%)
May 15, 2012 20.05 20.27 19.31 19.35 15,807,145 -0.66(-3.30%)
May 14, 2012 20.07 20.34 19.95 20.01 14,280,913 -0.89(-4.26%)
May 11, 2012 20.98 21.52 20.85 20.90 10,447,675 -0.53(-2.47%)
May 10, 2012 21.62 21.82 21.35 21.43 13,671,036 +0.06(+0.28%)
May 09, 2012 21.14 21.53 21.00 21.37 17,134,568 -0.34(-1.57%)
May 08, 2012 21.98 22.02 21.50 21.71 16,256,446 -0.71(-3.17%)
May 07, 2012 22.17 22.47 21.65 22.42 17,963,372 +0.27(+1.22%)
May 04, 2012 23.17 23.20 21.89 22.15 26,679,244 -1.15(-4.94%)
May 03, 2012 23.87 23.91 23.02 23.30 15,113,393 -0.56(-2.35%)
May 02, 2012 23.63 24.03 23.55 23.86 15,248,549 +0.06(+0.25%)
May 01, 2012 23.46 24.06 23.36 23.80 9,154,276 +0.25(+1.08%)
Apr 30, 2012 23.48 23.63 23.37 23.55 9,763,765 -0.12(-0.53%)
Apr 27, 2012 23.48 23.70 23.26 23.67 13,490,503 +0.04(+0.17%)
Apr 26, 2012 23.15 23.73 23.12 23.63 12,036,384 +0.25(+1.07%)
Apr 25, 2012 23.88 23.96 23.02 23.38 11,877,163 -0.15(-0.64%)
Apr 24, 2012 23.69 23.74 23.40 23.53 6,777,150 +0.02(+0.09%)
Apr 23, 2012 23.39 23.60 23.26 23.51 12,828,658 -0.48(-2.00%)
Apr 20, 2012 23.97 24.28 23.91 23.99 10,472,381 +0.16(+0.67%)
Apr 19, 2012 24.10 24.28 23.65 23.83 11,614,254 -0.47(-1.93%)
Apr 18, 2012 23.82 24.41 23.76 24.30 12,760,122 +0.05(+0.21%)
Apr 17, 2012 24.29 24.45 24.08 24.25 9,995,444 +0.01(+0.04%)
Apr 16, 2012 24.74 24.76 24.13 24.24 10,526,455 -0.26(-1.06%)
Apr 13, 2012 25.04 25.05 24.40 24.50 11,046,425 -0.63(-2.51%)
Apr 12, 2012 24.55 25.22 24.48 25.13 11,747,518 +0.72(+2.95%)
Apr 11, 2012 24.56 24.59 24.19 24.41 17,542,998 +0.13(+0.54%)
Apr 10, 2012 24.75 24.90 24.08 24.28 13,144,545 -0.63(-2.53%)
Apr 09, 2012 24.90 25.07 24.62 24.91 8,833,581 -0.39(-1.54%)
Apr 05, 2012 25.09 25.53 24.94 25.30 8,539,086 +0.14(+0.56%)
Apr 04, 2012 25.23 25.56 25.08 25.16 12,093,200 -0.80(-3.08%)
Apr 03, 2012 26.48 26.58 25.71 25.96 12,155,642 -0.65(-2.44%)
Apr 02, 2012 26.30 26.87 26.22 26.61 11,088,932 +0.05(+0.19%)
Mar 30, 2012 26.39 26.64 26.24 26.56 9,222,276 +0.15(+0.57%)
Mar 29, 2012 25.96 26.48 25.95 26.41 11,464,222 -0.10(-0.38%)
Mar 28, 2012 26.86 26.86 26.05 26.51 15,256,947 -0.56(-2.07%)
Mar 27, 2012 27.40 27.45 26.97 27.07 10,150,474 -0.40(-1.46%)
Mar 26, 2012 27.30 27.58 27.17 27.47 10,413,201 +0.51(+1.89%)
Mar 23, 2012 26.80 27.14 26.70 26.96 11,571,039 +0.29(+1.09%)
Mar 22, 2012 26.96 26.96 26.47 26.67 14,858,605 -0.55(-2.02%)
Mar 21, 2012 27.37 27.42 26.97 27.22 10,161,371 -0.13(-0.48%)
Mar 20, 2012 27.22 27.41 27.05 27.35 12,279,789 -0.51(-1.83%)
Mar 19, 2012 27.69 28.20 27.61 27.86 10,561,231 +0.05(+0.18%)
Mar 16, 2012 27.40 27.95 27.38 27.81 12,519,314 -0.13(-0.47%)
Mar 15, 2012 28.61 28.70 27.73 27.94 15,903,758 -0.41(-1.45%)
Mar 14, 2012 28.60 28.87 28.28 28.35 18,675,980 -0.04(-0.14%)
Mar 13, 2012 27.45 28.39 27.30 28.39 14,268,651 +0.99(+3.61%)
Mar 12, 2012 27.53 27.65 27.11 27.40 13,720,854 -0.53(-1.90%)
Mar 09, 2012 28.26 28.40 27.84 27.93 11,917,472 -0.59(-2.07%)
Mar 08, 2012 28.68 28.80 28.29 28.52 10,769,111 +0.22(+0.78%)
Mar 07, 2012 28.21 28.43 27.98 28.30 11,647,969 -0.02(-0.07%)
Mar 06, 2012 28.68 28.69 27.90 28.32 17,409,860 -1.30(-4.39%)
Mar 05, 2012 30.49 30.54 29.55 29.62 13,435,176 -0.90(-2.95%)
Mar 02, 2012 30.37 30.65 30.16 30.52 9,521,332 +0.07(+0.23%)
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.