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

14.43 -0.08 (-0.59%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.67 36.78 35.60 36.73 25,604,122 +1.32(+3.73%)
Jan 28, 2011 35.85 36.03 34.94 35.41 21,488,608 -0.43(-1.20%)
Jan 27, 2011 36.03 36.45 35.65 35.84 16,875,836 -0.22(-0.61%)
Jan 26, 2011 36.44 36.53 35.75 36.06 22,791,552 +0.04(+0.11%)
Jan 25, 2011 36.50 36.65 35.81 36.02 13,580,136 -0.71(-1.93%)
Jan 24, 2011 36.01 36.73 35.80 36.73 13,570,084 +0.60(+1.66%)
Jan 21, 2011 36.77 36.87 36.02 36.13 13,414,723 -0.37(-1.01%)
Jan 20, 2011 36.69 36.71 35.88 36.50 20,284,004 -0.33(-0.90%)
Jan 19, 2011 37.76 37.99 36.60 36.83 18,089,548 -0.60(-1.60%)
Jan 18, 2011 37.50 37.60 37.10 37.43 14,216,583 +0.01(+0.03%)
Jan 14, 2011 37.10 37.50 36.96 37.42 12,052,481 +0.24(+0.65%)
Jan 13, 2011 38.46 38.54 36.96 37.18 23,800,670 -1.25(-3.25%)
Jan 12, 2011 37.44 38.50 37.22 38.43 32,082,792 +1.39(+3.75%)
Jan 11, 2011 36.68 37.14 36.36 37.04 17,766,340 +0.92(+2.55%)
Jan 10, 2011 36.25 36.48 35.97 36.12 17,616,264 -0.10(-0.28%)
Jan 07, 2011 36.71 36.95 36.12 36.22 17,861,860 -0.95(-2.56%)
Jan 06, 2011 37.02 37.26 36.70 37.17 14,938,118 -0.01(-0.03%)
Jan 05, 2011 36.35 37.39 36.30 37.18 20,712,600 +0.20(+0.54%)
Jan 04, 2011 36.69 37.03 36.16 36.98 21,386,056 -0.31(-0.83%)
Jan 03, 2011 37.69 37.82 37.16 37.29 23,518,368 -0.55(-1.45%)
Dec 31, 2010 37.44 37.94 37.21 37.84 9,256,990 +0.28(+0.75%)
Dec 30, 2010 37.06 37.70 36.95 37.56 25,548,600 +0.88(+2.40%)
Dec 29, 2010 36.03 36.70 36.00 36.68 21,142,668 +1.02(+2.86%)
Dec 28, 2010 35.17 35.73 35.08 35.66 19,631,008 +0.90(+2.59%)
Dec 27, 2010 34.13 34.84 34.12 34.76 10,933,081 +0.48(+1.40%)
Dec 23, 2010 33.91 34.31 33.81 34.28 12,598,824 +0.17(+0.50%)
Dec 22, 2010 33.84 34.12 33.58 34.11 11,992,022 +0.09(+0.26%)
Dec 21, 2010 34.21 34.35 33.97 34.02 13,078,637 +0.09(+0.27%)
Dec 20, 2010 33.97 34.31 33.69 33.93 16,088,061 -0.15(-0.44%)
Dec 17, 2010 33.49 34.08 33.36 34.08 13,943,562 +0.72(+2.16%)
Dec 16, 2010 33.51 33.60 33.21 33.36 13,903,825 +0.03(+0.09%)
Dec 15, 2010 33.67 33.85 33.27 33.33 14,951,172 -0.74(-2.17%)
Dec 14, 2010 33.98 34.30 33.83 34.07 19,073,136 +0.14(+0.41%)
Dec 13, 2010 33.95 34.33 33.73 33.93 18,349,588 +0.33(+0.98%)
Dec 10, 2010 33.38 33.67 33.12 33.60 12,538,028 +0.34(+1.02%)
Dec 09, 2010 33.62 33.69 32.93 33.26 15,078,130 +0.00(+0.00%)
Dec 08, 2010 33.46 33.81 32.87 33.26 14,629,016 -0.34(-1.01%)
Dec 07, 2010 35.13 35.19 33.55 33.60 23,623,516 -0.94(-2.72%)
Dec 06, 2010 34.46 34.78 34.33 34.54 13,330,911 +0.15(+0.44%)
Dec 03, 2010 33.64 34.40 33.57 34.39 13,798,044 +0.61(+1.81%)
Dec 02, 2010 33.61 34.09 33.49 33.78 14,197,828 +0.46(+1.38%)
Dec 01, 2010 33.11 33.47 32.88 33.32 15,575,584 +0.88(+2.71%)
Nov 30, 2010 32.19 32.82 32.00 32.44 18,745,604 -0.15(-0.46%)
Nov 29, 2010 32.20 32.64 31.84 32.59 20,856,434 +0.35(+1.09%)
Nov 26, 2010 32.17 32.32 31.90 32.24 13,258,104 -0.75(-2.27%)
Nov 24, 2010 32.47 32.99 32.99 32.99 16,972,512 +0.96(+3.00%)
Nov 23, 2010 32.07 32.30 31.87 32.03 19,980,558 -0.72(-2.20%)
Nov 22, 2010 33.23 33.49 32.50 32.75 15,530,967 -0.84(-2.50%)
Nov 19, 2010 33.42 33.63 32.93 33.59 12,735,797 -0.01(-0.03%)
Nov 18, 2010 33.50 33.85 33.28 33.60 16,126,355 +0.79(+2.41%)
Nov 17, 2010 32.93 33.24 32.71 32.81 14,206,244 +0.31(+0.95%)
Nov 16, 2010 33.24 33.30 32.30 32.50 24,716,076 -1.19(-3.53%)
Nov 15, 2010 34.19 34.25 33.65 33.69 14,012,483 -0.18(-0.53%)
Nov 12, 2010 34.28 34.64 33.51 33.87 26,550,200 -1.19(-3.39%)
Nov 11, 2010 34.93 35.27 34.86 35.06 15,713,120 -0.45(-1.27%)
Nov 10, 2010 35.61 35.80 34.93 35.51 19,035,266 -0.15(-0.42%)
Nov 09, 2010 36.43 36.51 35.46 35.66 17,893,060 -0.44(-1.22%)
Nov 08, 2010 35.78 36.14 35.60 36.10 13,129,788 -0.03(-0.08%)
Nov 05, 2010 36.38 36.43 35.90 36.13 15,612,948 -0.20(-0.55%)
Nov 04, 2010 35.51 36.42 35.50 36.33 26,451,146 +1.47(+4.22%)
Nov 03, 2010 35.03 35.08 34.27 34.86 23,233,364 +0.05(+0.14%)
Nov 02, 2010 34.56 34.84 34.20 34.81 15,916,680 +0.54(+1.58%)
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.