• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    More On PBR

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    Financials


    PetrĂ³leo Brasileiro S.A. - Petrobras (PBR)

    -NYSE
    7.25 0.40(5.23%) Jan 23, 4:00PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 12, 200032.7533.1232.1932.197,189,2004.77
    Sep 11, 200032.3833.7532.0633.316,394,4004.93
    Sep 8, 200033.3833.3832.3132.755,362,8004.85
    Sep 7, 200033.5034.0632.7533.385,206,8004.94
    Sep 6, 200031.6233.5031.6233.006,776,0004.89
    Sep 5, 200031.0631.4430.8131.383,062,4004.65
    Sep 1, 200031.6931.6931.1231.195,405,6004.62
    Aug 31, 200032.3132.3131.5031.814,484,4004.71
    Aug 30, 200031.0033.0031.0032.258,611,2004.78
    Aug 29, 200029.9431.1229.8831.126,166,4004.61
    Aug 28, 200030.3830.3829.8130.122,670,8004.46
    Aug 25, 200029.8130.2529.5030.252,186,8004.48
    Aug 24, 200029.6929.8829.4429.505,224,4004.37
    Aug 23, 200029.3830.1229.1230.127,268,4004.46
    Aug 22, 200029.2529.4428.8829.445,407,6004.36
    Aug 21, 200029.0029.2528.3829.126,075,2004.31
    Aug 18, 200031.0031.0028.0029.008,824,8004.29
    Aug 17, 200029.5631.1229.4430.757,148,0004.55
    Aug 16, 200028.8130.0028.5029.3111,728,0004.34
    Aug 15, 200028.4429.4428.0628.569,078,8004.23
    Aug 14, 200028.1228.8828.0028.446,935,2004.21
    Aug 11, 200027.3829.1227.0028.5625,139,2004.23
    Aug 10, 200025.2528.6224.5028.62143,929,2004.24
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.