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

11.04 USD +0.29 (+2.70%)
Streaming Delayed Price Updated: 12:48 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 30.11 30.51 29.59 29.84 17,063,388 -0.54(-1.78%)
Feb 28, 2012 30.19 30.56 29.95 30.38 13,955,530 +0.44(+1.47%)
Feb 27, 2012 30.35 30.47 29.73 29.94 16,320,288 -0.14(-0.47%)
Feb 24, 2012 29.87 30.48 29.85 30.08 14,360,737 +0.47(+1.59%)
Feb 23, 2012 29.60 29.68 29.16 29.61 10,029,464 +0.12(+0.41%)
Feb 22, 2012 29.51 29.77 29.27 29.49 12,845,841 +0.28(+0.96%)
Feb 21, 2012 29.76 29.77 29.02 29.21 10,683,701 -0.11(-0.38%)
Feb 17, 2012 29.78 29.79 29.21 29.32 15,368,567 -0.02(-0.07%)
Feb 16, 2012 28.83 29.60 28.25 29.34 16,363,008 +0.72(+2.52%)
Feb 15, 2012 28.93 29.08 27.00 28.62 19,915,654 -0.41(-1.41%)
Feb 14, 2012 29.74 29.88 28.57 29.03 24,102,287 -1.11(-3.68%)
Feb 13, 2012 30.07 30.45 29.80 30.14 20,767,896 +0.57(+1.93%)
Feb 10, 2012 30.00 30.02 29.23 29.57 35,214,540 -2.42(-7.56%)
Feb 09, 2012 32.13 32.31 31.60 31.99 14,362,975 -0.13(-0.40%)
Feb 08, 2012 32.47 32.60 31.91 32.12 12,579,700 +0.10(+0.31%)
Feb 07, 2012 31.70 32.17 31.40 32.02 15,381,223 +0.58(+1.84%)
Feb 06, 2012 30.98 31.58 30.88 31.44 12,659,909 +0.23(+0.74%)
Feb 03, 2012 31.60 31.65 31.04 31.21 17,989,874 +0.10(+0.32%)
Feb 02, 2012 31.60 31.62 31.01 31.11 16,138,244 -0.05(-0.16%)
Feb 01, 2012 31.17 31.68 31.08 31.16 14,290,521 +0.61(+2.00%)
Jan 31, 2012 31.18 31.30 30.30 30.55 15,159,078 -0.18(-0.59%)
Jan 30, 2012 30.49 30.80 30.20 30.73 11,241,144 -0.38(-1.22%)
Jan 27, 2012 31.21 31.28 30.82 31.11 13,530,630 -0.10(-0.32%)
Jan 26, 2012 32.13 32.26 31.05 31.21 18,209,196 -0.60(-1.89%)
Jan 25, 2012 31.54 31.90 30.75 31.81 15,187,454 +0.26(+0.82%)
Jan 24, 2012 31.16 32.10 30.83 31.55 24,274,027 +0.45(+1.45%)
Jan 23, 2012 29.87 31.75 29.83 31.10 31,899,108 +1.28(+4.29%)
Jan 20, 2012 29.73 29.94 29.46 29.82 15,512,591 -0.14(-0.47%)
Jan 19, 2012 29.89 30.26 29.84 29.96 14,685,028 -0.03(-0.10%)
Jan 18, 2012 29.35 30.05 29.30 29.99 23,555,843 +1.02(+3.54%)
Jan 17, 2012 29.22 29.49 28.68 28.96 16,544,491 +0.60(+2.13%)
Jan 13, 2012 27.94 28.53 27.77 28.36 25,287,569 +0.15(+0.53%)
Jan 12, 2012 27.75 28.63 27.70 28.21 25,200,060 +0.60(+2.17%)
Jan 11, 2012 27.26 27.80 27.20 27.61 10,081,029 +0.16(+0.58%)
Jan 10, 2012 27.33 27.69 27.25 27.45 16,966,492 +0.57(+2.12%)
Jan 09, 2012 26.08 26.97 25.93 26.88 26,048,275 +1.19(+4.63%)
Jan 06, 2012 26.25 26.25 25.64 25.69 8,533,215 -0.42(-1.61%)
Jan 05, 2012 26.31 26.37 25.87 26.11 8,568,602 -0.35(-1.32%)
Jan 04, 2012 25.91 26.58 25.91 26.46 12,351,416 +1.61(+6.48%)
Dec 30, 2011 24.56 24.98 24.55 24.85 6,844,438 +0.25(+1.02%)
Dec 29, 2011 24.47 24.78 24.05 24.60 11,896,831 +0.11(+0.45%)
Dec 28, 2011 25.20 25.27 24.31 24.49 13,324,386 -1.00(-3.92%)
Dec 27, 2011 25.64 25.76 25.40 25.49 6,733,204 -0.25(-0.97%)
Dec 23, 2011 25.79 25.82 25.49 25.74 6,439,425 +0.53(+2.10%)
Dec 21, 2011 25.05 25.31 24.65 25.21 11,421,647 -0.05(-0.20%)
Dec 20, 2011 24.91 25.55 24.84 25.26 14,378,350 +1.23(+5.12%)
Dec 19, 2011 24.67 24.69 23.91 24.03 11,089,867 -0.46(-1.88%)
Dec 16, 2011 24.94 24.97 24.43 24.49 16,755,049 -0.18(-0.73%)
Dec 15, 2011 25.76 25.80 24.55 24.67 14,551,205 -0.16(-0.64%)
Dec 14, 2011 25.39 25.53 24.68 24.83 15,866,825 -0.84(-3.27%)
Dec 13, 2011 26.25 26.66 25.41 25.67 17,363,086 -0.53(-2.02%)
Dec 12, 2011 26.68 26.68 25.75 26.20 17,985,147 -1.18(-4.31%)
Dec 09, 2011 26.80 27.60 26.71 27.38 10,094,932 +0.76(+2.85%)
Dec 08, 2011 27.88 27.93 26.37 26.62 19,272,800 -1.54(-5.47%)
Dec 07, 2011 28.02 28.38 27.82 28.16 13,461,389 +0.06(+0.21%)
Dec 06, 2011 28.10 28.37 27.90 28.10 11,922,083 -0.17(-0.60%)
Dec 05, 2011 28.03 28.44 27.93 28.27 16,466,068 +0.73(+2.65%)
Dec 02, 2011 27.67 27.75 27.31 27.54 14,844,809 +0.24(+0.88%)
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.