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

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.96 16.06 15.89 16.00 14,364,052 -0.09(-0.53%)
Apr 27, 2012 15.96 16.11 15.81 16.09 19,846,676 +0.03(+0.17%)
Apr 26, 2012 15.74 16.13 15.72 16.06 17,707,436 +0.17(+1.07%)
Apr 25, 2012 16.23 16.29 15.65 15.89 17,473,196 -0.10(-0.64%)
Apr 24, 2012 16.10 16.14 15.91 15.99 9,970,266 +0.01(+0.09%)
Apr 23, 2012 15.90 16.04 15.81 15.98 18,872,996 -0.33(-2.00%)
Apr 20, 2012 16.29 16.50 16.25 16.31 15,406,539 +0.11(+0.67%)
Apr 19, 2012 16.38 16.50 16.08 16.20 17,086,416 -0.32(-1.93%)
Apr 18, 2012 16.19 16.59 16.15 16.52 18,772,170 +0.03(+0.21%)
Apr 17, 2012 16.51 16.62 16.37 16.48 14,704,888 +0.01(+0.04%)
Apr 16, 2012 16.82 16.83 16.40 16.48 15,486,090 -0.18(-1.06%)
Apr 13, 2012 17.02 17.03 16.59 16.65 16,251,049 -0.43(-2.51%)
Apr 12, 2012 16.69 17.14 16.64 17.08 17,282,468 +0.49(+2.95%)
Apr 11, 2012 16.69 16.71 16.44 16.59 25,808,542 +0.09(+0.54%)
Apr 10, 2012 16.82 16.93 16.37 16.50 19,337,716 -0.43(-2.53%)
Apr 09, 2012 16.93 17.04 16.74 16.93 12,995,603 -0.27(-1.54%)
Apr 05, 2012 17.05 17.35 16.95 17.20 12,562,354 +0.10(+0.56%)
Apr 04, 2012 17.15 17.37 17.05 17.10 17,791,022 -0.54(-3.08%)
Apr 03, 2012 18.00 18.07 17.48 17.65 17,882,884 -0.44(-2.44%)
Apr 02, 2012 17.88 18.26 17.82 18.09 16,313,583 +0.03(+0.19%)
Mar 30, 2012 17.94 18.11 17.84 18.05 13,567,435 +0.10(+0.57%)
Mar 29, 2012 17.65 18.00 17.64 17.95 16,865,694 -0.07(-0.38%)
Mar 28, 2012 18.26 18.26 17.71 18.02 22,445,396 -0.38(-2.07%)
Mar 27, 2012 18.62 18.66 18.33 18.40 14,932,962 -0.27(-1.46%)
Mar 26, 2012 18.56 18.75 18.47 18.67 15,319,475 +0.35(+1.89%)
Mar 23, 2012 18.22 18.45 18.15 18.33 17,022,840 +0.20(+1.09%)
Mar 22, 2012 18.33 18.33 17.99 18.13 21,859,372 -0.37(-2.02%)
Mar 21, 2012 18.60 18.64 18.33 18.50 14,948,993 -0.09(-0.48%)
Mar 20, 2012 18.50 18.63 18.39 18.59 18,065,524 -0.26(-1.40%)
Mar 19, 2012 18.74 19.09 18.69 18.85 15,605,263 +0.03(+0.18%)
Mar 16, 2012 18.54 18.92 18.53 18.82 18,498,524 -0.09(-0.47%)
Mar 15, 2012 19.36 19.42 18.77 18.91 23,499,374 -0.28(-1.45%)
Mar 14, 2012 19.36 19.54 19.14 19.19 27,595,606 -0.03(-0.14%)
Mar 13, 2012 18.58 19.21 18.48 19.21 21,083,342 +0.67(+3.61%)
Mar 12, 2012 18.63 18.71 18.35 18.54 20,273,918 -0.36(-1.90%)
Mar 09, 2012 19.13 19.22 18.84 18.90 17,609,244 -0.40(-2.07%)
Mar 08, 2012 19.41 19.49 19.15 19.30 15,912,426 +0.15(+0.78%)
Mar 07, 2012 19.09 19.24 18.94 19.15 17,211,026 -0.01(-0.07%)
Mar 06, 2012 19.41 19.42 18.88 19.17 25,724,790 -0.88(-4.39%)
Mar 05, 2012 20.63 20.67 20.00 20.05 19,851,800 -0.61(-2.95%)
Mar 02, 2012 20.55 20.74 20.41 20.66 14,068,709 +0.05(+0.23%)
Mar 01, 2012 20.27 20.64 20.25 20.61 16,574,964 +0.41(+2.04%)
Feb 29, 2012 20.38 20.65 20.03 20.19 25,212,842 -0.37(-1.78%)
Feb 28, 2012 20.43 20.68 20.27 20.56 20,620,676 +0.30(+1.47%)
Feb 27, 2012 20.54 20.62 20.12 20.26 24,114,838 -0.09(-0.47%)
Feb 24, 2012 20.22 20.63 20.20 20.36 21,219,408 +0.32(+1.59%)
Feb 23, 2012 20.03 20.09 19.73 20.04 14,819,525 +0.08(+0.41%)
Feb 22, 2012 19.97 20.15 19.81 19.96 18,981,000 +0.19(+0.96%)
Feb 21, 2012 20.14 20.15 19.64 19.77 15,786,224 -0.07(-0.37%)
Feb 17, 2012 20.15 20.16 19.77 19.84 22,708,578 -0.01(-0.07%)
Feb 16, 2012 19.51 20.03 19.12 19.86 24,177,962 +0.49(+2.52%)
Feb 15, 2012 19.58 19.68 18.27 19.37 29,427,348 -0.28(-1.41%)
Feb 14, 2012 20.13 20.22 19.34 19.65 35,613,512 -0.75(-3.68%)
Feb 13, 2012 20.35 20.61 20.17 20.40 30,686,620 +0.39(+1.93%)
Feb 10, 2012 20.30 20.32 19.78 20.01 52,032,964 -1.64(-7.56%)
Feb 09, 2012 21.74 21.87 21.39 21.65 21,222,716 -0.09(-0.40%)
Feb 08, 2012 21.97 22.06 21.60 21.74 18,587,750 +0.07(+0.31%)
Feb 07, 2012 21.45 21.77 21.25 21.67 22,727,278 +0.39(+1.84%)
Feb 06, 2012 20.97 21.37 20.90 21.28 18,706,268 +0.16(+0.74%)
Feb 03, 2012 21.39 21.42 21.01 21.12 26,581,818 +0.07(+0.32%)
Feb 02, 2012 21.39 21.40 20.99 21.05 23,845,850 -0.03(-0.16%)
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.