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

12.55 -1.27 (-9.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.31 18.37 18.12 18.28 20,591,746 -0.29(-1.56%)
Jan 30, 2013 18.74 18.80 18.33 18.57 26,576,004 -0.92(-4.72%)
Jan 29, 2013 19.48 19.55 19.14 19.49 11,797,106 -0.02(-0.10%)
Jan 28, 2013 19.88 19.91 19.50 19.51 9,066,495 -0.30(-1.51%)
Jan 25, 2013 19.63 20.19 19.56 19.81 11,163,017 +0.17(+0.87%)
Jan 24, 2013 19.60 19.74 19.45 19.64 11,736,588 +0.23(+1.18%)
Jan 23, 2013 19.55 19.64 19.35 19.41 9,418,178 -0.11(-0.56%)
Jan 22, 2013 19.19 19.56 19.11 19.52 10,509,498 -0.01(-0.05%)
Jan 18, 2013 19.72 19.92 19.46 19.53 11,622,825 -0.10(-0.51%)
Jan 17, 2013 19.85 19.88 19.59 19.63 8,379,085 -0.12(-0.61%)
Jan 16, 2013 19.60 19.77 19.52 19.75 9,399,857 -0.09(-0.45%)
Jan 15, 2013 19.88 19.96 19.70 19.84 10,908,723 +0.14(+0.71%)
Jan 14, 2013 20.16 20.25 19.63 19.70 13,553,580 -0.17(-0.86%)
Jan 11, 2013 19.84 19.97 19.70 19.87 10,752,650 -0.14(-0.70%)
Jan 10, 2013 19.73 20.13 19.50 20.01 17,150,072 +0.36(+1.83%)
Jan 09, 2013 19.56 19.83 19.49 19.65 15,115,314 -0.01(-0.05%)
Jan 08, 2013 19.76 19.81 19.36 19.66 15,163,151 -0.53(-2.63%)
Jan 07, 2013 20.08 20.24 20.01 20.19 13,460,909 -0.18(-0.88%)
Jan 04, 2013 20.13 20.50 19.97 20.37 14,707,428 +0.40(+2.00%)
Jan 03, 2013 19.64 20.16 19.55 19.97 13,185,399 +0.37(+1.89%)
Jan 02, 2013 19.63 19.66 19.36 19.60 15,014,806 +0.13(+0.67%)
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 27,389,468 +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 18,110,236 -0.44(-2.28%)
Dec 12, 2012 19.29 19.40 19.09 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 +0.36(+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 21,972,224 +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 17,530,812 -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 17,841,776 -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%)
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.