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

11.14 +0.60 (+5.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.10 10.18 10.04 10.07 19,425,682 -0.16(-1.54%)
Feb 27, 2013 10.23 10.34 10.03 10.22 24,995,680 +0.01(+0.14%)
Feb 26, 2013 10.10 10.26 10.01 10.21 28,816,218 -0.02(-0.20%)
Feb 25, 2013 10.42 10.54 10.23 10.23 26,796,932 -0.24(-2.29%)
Feb 22, 2013 10.52 10.53 10.31 10.47 26,040,258 +0.05(+0.46%)
Feb 21, 2013 10.77 10.77 10.41 10.42 32,964,070 -0.38(-3.56%)
Feb 20, 2013 11.19 11.20 10.77 10.81 32,932,786 -0.37(-3.31%)
Feb 19, 2013 11.19 11.27 11.13 11.18 24,307,216 +0.23(+2.07%)
Feb 15, 2013 11.04 11.06 10.91 10.95 16,773,857 -0.10(-0.93%)
Feb 14, 2013 11.05 11.11 10.95 11.05 17,634,500 -0.03(-0.25%)
Feb 13, 2013 11.14 11.19 10.99 11.08 20,590,148 +0.06(+0.56%)
Feb 12, 2013 10.90 11.06 10.80 11.02 19,943,176 +0.17(+1.58%)
Feb 11, 2013 11.12 11.12 10.81 10.85 23,261,126 -0.25(-2.29%)
Feb 08, 2013 11.18 11.20 11.02 11.10 29,055,722 -0.07(-0.61%)
Feb 07, 2013 11.61 11.61 11.12 11.17 33,615,196 -0.15(-1.33%)
Feb 06, 2013 11.32 11.49 11.24 11.32 37,443,224 -1.05(-8.49%)
Feb 04, 2013 12.57 12.59 12.36 12.37 28,688,218 -0.44(-3.43%)
Feb 01, 2013 12.82 12.87 12.67 12.81 18,406,100 +0.27(+2.13%)
Jan 31, 2013 12.56 12.61 12.43 12.54 30,009,632 -0.20(-1.56%)
Jan 30, 2013 12.86 12.90 12.58 12.74 38,730,864 -0.63(-4.72%)
Jan 29, 2013 13.37 13.41 13.13 13.37 17,192,656 -0.01(-0.10%)
Jan 28, 2013 13.64 13.66 13.38 13.39 13,213,167 -0.21(-1.51%)
Jan 25, 2013 13.47 13.85 13.42 13.59 16,268,559 +0.12(+0.87%)
Jan 24, 2013 13.45 13.54 13.34 13.48 17,104,460 +0.16(+1.18%)
Jan 23, 2013 13.41 13.48 13.28 13.32 13,725,696 -0.08(-0.56%)
Jan 22, 2013 13.17 13.42 13.11 13.39 15,316,145 -0.01(-0.05%)
Jan 18, 2013 13.53 13.67 13.35 13.40 16,938,666 -0.07(-0.51%)
Jan 17, 2013 13.62 13.64 13.44 13.47 12,211,362 -0.08(-0.61%)
Jan 16, 2013 13.45 13.57 13.39 13.55 13,698,996 -0.06(-0.45%)
Jan 15, 2013 13.64 13.70 13.52 13.61 15,897,960 +0.10(+0.71%)
Jan 14, 2013 13.83 13.90 13.47 13.52 19,752,474 -0.12(-0.86%)
Jan 11, 2013 13.61 13.70 13.52 13.63 15,670,505 -0.10(-0.70%)
Jan 10, 2013 13.54 13.81 13.38 13.73 24,993,866 +0.25(+1.83%)
Jan 09, 2013 13.42 13.61 13.37 13.48 22,028,486 -0.01(-0.05%)
Jan 08, 2013 13.56 13.59 13.28 13.49 22,098,202 -0.36(-2.63%)
Jan 07, 2013 13.78 13.89 13.73 13.85 19,617,420 -0.12(-0.88%)
Jan 04, 2013 13.81 14.07 13.70 13.98 21,434,050 +0.27(+2.00%)
Jan 03, 2013 13.48 13.83 13.41 13.70 19,215,902 +0.25(+1.89%)
Jan 02, 2013 13.47 13.49 13.28 13.45 21,882,010 +0.09(+0.67%)
Dec 31, 2012 12.98 13.37 12.84 13.36 20,720,704 +0.27(+2.10%)
Dec 28, 2012 13.04 13.21 12.97 13.09 17,821,790 -0.13(-0.99%)
Dec 27, 2012 13.28 13.34 12.97 13.22 25,001,916 -0.26(-1.93%)
Dec 26, 2012 13.76 13.90 13.44 13.48 15,749,101 -0.10(-0.76%)
Dec 24, 2012 13.61 13.68 13.50 13.58 6,280,670 -0.12(-0.90%)
Dec 21, 2012 13.62 13.79 13.59 13.70 22,649,600 -0.42(-2.96%)
Dec 20, 2012 13.82 14.16 13.81 14.12 28,955,122 +0.27(+1.98%)
Dec 19, 2012 13.73 14.01 13.68 13.85 39,916,376 +0.45(+3.33%)
Dec 18, 2012 13.24 13.46 13.21 13.40 23,772,086 +0.07(+0.51%)
Dec 17, 2012 13.17 13.36 13.14 13.33 20,695,724 -0.05(-0.41%)
Dec 14, 2012 13.23 13.52 13.16 13.39 28,490,542 +0.45(+3.50%)
Dec 13, 2012 13.11 13.20 12.87 12.93 26,393,172 -0.30(-2.28%)
Dec 12, 2012 13.24 13.31 13.10 13.24 17,288,680 -0.03(-0.26%)
Dec 11, 2012 13.24 13.35 13.20 13.27 24,896,174 +0.16(+1.20%)
Dec 10, 2012 12.89 13.15 12.82 13.11 17,506,328 +0.25(+1.95%)
Dec 07, 2012 12.69 12.93 12.63 12.86 17,553,838 +0.25(+1.99%)
Dec 06, 2012 12.62 12.69 12.52 12.61 14,166,564 +0.01(+0.05%)
Dec 05, 2012 12.45 12.69 12.41 12.61 19,364,374 +0.23(+1.89%)
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.