Petrobras - Petroleo Brasileiro (PBR)

19.56 +0.43  +2.25%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Petrobras - Petroleo Brasileiro Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 19.16 19.59 18.69 19.56 18082300
May 30, 2012 19.35 19.39 19.05 19.13 11195592
May 29, 2012 19.93 20.08 19.55 19.78 12740814
May 25, 2012 19.48 19.86 19.30 19.40 15273320
May 24, 2012 19.76 19.78 18.97 19.25 18698730
May 23, 2012 19.69 19.73 19.16 19.67 18015887
May 22, 2012 20.56 20.86 19.68 19.87 20214603
May 21, 2012 19.79 20.71 19.72 20.67 20156821
May 18, 2012 19.31 19.75 19.27 19.63 15891184
May 17, 2012 19.71 19.93 19.22 19.25 15119686
May 16, 2012 20.53 20.53 19.69 19.91 25251066
May 15, 2012 20.05 20.27 19.31 19.35 15810245
May 14, 2012 20.07 20.34 19.95 20.01 14280913
May 11, 2012 20.98 21.52 20.85 20.90 10447675
May 10, 2012 21.62 21.82 21.35 21.43 13671136
May 9, 2012 21.14 21.53 21.00 21.37 17134938
May 8, 2012 21.98 22.02 21.50 21.71 16257046
May 7, 2012 22.17 22.47 21.65 22.42 17963873
May 4, 2012 23.17 23.20 21.89 22.15 26679243
May 3, 2012 23.87 23.91 23.02 23.30 15113393
May 2, 2012 23.63 24.03 23.55 23.86 15248649
May 1, 2012 23.46 24.06 23.36 23.80 9154676
April 30, 2012 23.48 23.63 23.37 23.54 9763765
April 27, 2012 23.48 23.70 23.26 23.67 13490503
April 26, 2012 23.15 23.72 23.12 23.63 12036384
April 25, 2012 23.88 23.96 23.02 23.38 11877305
April 24, 2012 23.69 23.74 23.40 23.53 6777250
April 23, 2012 23.39 23.60 23.26 23.51 12828658
April 20, 2012 23.97 24.28 23.91 23.99 10472381
April 19, 2012 24.10 24.28 23.65 23.83 11615569
April 18, 2012 23.82 24.41 23.76 24.30 12760122
April 17, 2012 24.29 24.45 24.08 24.25 9996044
April 16, 2012 24.74 24.76 24.13 24.24 10526455
April 13, 2012 25.04 25.05 24.40 24.50 11046425
April 12, 2012 24.55 25.22 24.48 25.13 11750918
April 11, 2012 24.56 24.59 24.19 24.41 17544198
April 10, 2012 24.75 24.90 24.08 24.28 13148245
April 9, 2012 24.90 25.07 24.62 24.91 8834381
April 5, 2012 25.09 25.53 24.94 25.30 8539086
April 4, 2012 25.23 25.56 25.08 25.16 12093300
April 3, 2012 26.48 26.58 25.71 25.96 12155642
April 2, 2012 26.30 26.87 26.22 26.61 11088932
March 30, 2012 26.39 26.64 26.24 26.56 9222276
March 29, 2012 25.96 26.48 25.95 26.41 11471822
March 28, 2012 26.86 26.86 26.05 26.51 15257747
March 27, 2012 27.40 27.45 26.97 27.07 10150474
March 26, 2012 27.29 27.57 27.17 27.47 1923127
March 23, 2012 26.81 27.14 26.71 26.96 2386473
March 22, 2012 26.96 26.96 26.47 26.67 14858705
March 21, 2012 27.37 27.42 26.97 27.22 10161371
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PBR News

$PBR Petr4 still alive support at 18.35 daily resist at 20.50
about 12 hours ago by Sakuraba5513
Buy Low, Buy Brazil
May 31, 10:22AM
$PBR New 52 Week Low - Crossed daily lows support.
about 16 hours ago by TradeIdeasQuant
$PBR Petr4 about to loose neck line of big 3 buda top aims R$16.50
about 2 days ago by Sakuraba5513
A Look At Emerging Market Energy ETFs Now
May 30, 6:54AM Seeking Alpha
$PBR first time hope seen since sell signal on March 5th. Will the sellers give up or keep their control?
about 2 days ago by woowtrading
$PBR petrobras 18 is an importamt number. Big downside if lost. Montlhy charts setting bearish configuration
about 3 days ago by Sakuraba5513
Brazil eases state loan limits for $VALE Vale, Petrobras $PBR. which trickle to Oi Sa $OIBR stock price http://stks.co/3zfu
about 6 days ago by DrNick
ETF Showdown: Not Now, Maybe Later
May 25, 2:01PM Benzinga
Stocks with call strike movement; PBR SNDK
May 25, 12:41PM Street Insider
There are still some amazing value plays in the markets if Europe can patch it: $VALE, $MT, $AA, $FCX, $HAL, $APC, $PBR, $BHP, ...
about 8 days ago by MomentumRider
$PBR New 52 Week Low - Crossed daily lows support.
about 8 days ago by TradeIdeasQuant
Why is Petrobras in Free Fall?
May 24, 9:40AM Fool
Petrobras Misses Where It Counts
May 21, 3:02PM Fool
$PBR $BTM (OIBR) Brazil Stocks Close Slightly Higher As Traders Adjust After Losses http://stks.co/3uM2
about 12 days ago by DrNick
Societe Generale Upgrades Petrobras (PBR) to Buy
May 18, 7:23AM Street Insider
I wonder if Brazil will give as much trouble to $PBR for the Espirito Santo oil slick as they did to $CVX last year. Rhetorical question.
about 14 days ago by bradloncar
$PBR,$CVX Brazil Navy said to have discovered an oil spill off shore Espirito Santo
about 15 days ago by lovedmarket
Know What You Own In Your ETFs
May 17, 4:15AM Seeking Alpha
Constantini noted that one problem with Brazil is its heavy exposure to China, commodities and small handful of stocks like $PBR & $VALE.
about 15 days ago by lamonicabuzz
$EWZ barely green, $PBR up over 3% and $VALE down again, RSI(9) been under 20 for 6 days - wow
about 16 days ago by mytfine
Today's biggest up-gaps: $OSUR (+31,9%) $SINA (+11,1%) $ABMD (+8,9%) $VELT (+7,7%) $RDWR (+7,2%) $PBR (+6,1%) $HOLI (+5,1%)
about 16 days ago by TradeBot
$BTM ( $OIBR ) $PBR $VALE How Football and the Olympics are Transforming Rio http://stks.co/3qok
about 16 days ago by DrNick
$PBR http://stks.co/3qbf not so impressive...
about 16 days ago by fyhaddad
$PBR $4.61 billion in profit Revenue up 22% to 66 Billion...pays a solid dividend. What am I missing? Stock down almost 50% in 3 months...
about 16 days ago by DYODD
The carnage in energy stocks has been epic: $AE $PBR $OXY
about 17 days ago by ivanhoff
$PBR apparently is worthless as well.
about 17 days ago by frotuss
$PBR New 52 Week Low - Crossed daily lows support.
about 17 days ago by TradeIdeasQuant
$PBR to Report Q1, 2012 on May 15, 2012
about 17 days ago by fyhaddad
$OIBR $PBR $VALE Brazil's Year-To-Date Trade Surplus At $5.51 Bln Through May 13-Dow Jones Newswires May 14, 2012 14:04 ET (18:04 GMT)
about 17 days ago by DrNick
The 9 Most Interesting Charts in Energy
May 14, 7:00AM Investor Place
Government meddling pushing Brazil back into bear mode. $ITUB $VALE $PBR Read more: http://stks.co/3lkY
about 22 days ago by EPS_MomentuM

Recent Quotes

Symbol Price Chg Chg % Market Cap
PBR 19.56 +0.43 +2.25% 71.19B
PBNY 7.72 +0.00 +0.00% 292.51M
SCON 0.64 -0.03 -4.33% 26.97M
SCOK 2.12 +0.13 +6.53% 41.97M
SCO 49.65 +1.16 +2.39%
SCMRD 13.26 -0.25 -1.85%
SCMR 13.26 -0.25 -1.85% 389.49M
SCMF 2.78 -0.01 -0.36% 46.96M
SCLN 6.30 -0.01 -0.16% 365.03M
SCL 90.38 -0.27 -0.30% 989.90M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close