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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.62 18.65 18.13 18.13 33,285,562 -0.42(-2.28%)
Oct 28, 2011 18.04 18.61 17.97 18.55 32,720,850 +0.48(+2.67%)
Oct 27, 2011 16.87 18.45 17.51 18.07 37,966,252 +1.20(+7.12%)
Oct 26, 2011 16.88 16.98 16.46 16.87 21,133,086 +0.35(+2.11%)
Oct 25, 2011 16.84 16.86 16.31 16.52 25,809,090 -0.17(-1.01%)
Oct 24, 2011 16.00 16.72 16.00 16.69 24,820,506 +0.62(+3.84%)
Oct 21, 2011 15.67 16.10 15.64 16.07 18,102,536 +0.56(+3.59%)
Oct 20, 2011 15.78 15.83 15.12 15.51 26,299,350 -0.39(-2.45%)
Oct 19, 2011 16.08 16.27 15.78 15.90 17,791,406 -0.35(-2.15%)
Oct 18, 2011 15.88 16.35 15.67 16.25 20,524,286 +0.36(+2.24%)
Oct 17, 2011 16.53 16.61 15.78 15.90 19,234,950 -0.78(-4.67%)
Oct 14, 2011 16.54 16.71 16.28 16.67 16,182,000 +0.37(+2.26%)
Oct 13, 2011 16.22 16.32 15.88 16.31 19,734,248 -0.14(-0.86%)
Oct 12, 2011 16.24 16.71 16.23 16.45 19,378,478 +0.42(+2.64%)
Oct 11, 2011 15.59 16.10 15.51 16.02 18,101,874 +0.21(+1.32%)
Oct 10, 2011 15.52 15.84 15.51 15.82 16,730,050 +0.66(+4.39%)
Oct 07, 2011 15.82 15.86 15.00 15.15 25,660,612 -0.51(-3.26%)
Oct 06, 2011 15.63 15.67 15.41 15.66 35,784,932 +0.91(+6.19%)
Oct 05, 2011 14.73 14.78 14.44 14.75 28,142,446 +0.13(+0.87%)
Oct 04, 2011 14.21 14.63 13.94 14.62 32,273,670 +0.19(+1.30%)
Oct 03, 2011 14.83 15.01 14.41 14.43 28,346,330 -0.64(-4.23%)
Sep 30, 2011 15.40 15.51 14.87 15.07 31,523,844 -0.57(-3.65%)
Sep 29, 2011 15.91 15.97 15.44 15.64 21,318,930 -0.05(-0.30%)
Sep 28, 2011 15.98 16.23 15.67 15.69 22,384,106 -0.42(-2.62%)
Sep 27, 2011 16.51 16.55 16.04 16.11 24,286,412 +0.02(+0.12%)
Sep 26, 2011 15.53 16.10 15.12 16.09 25,068,932 +0.59(+3.81%)
Sep 23, 2011 15.42 15.68 15.31 15.50 25,028,000 +0.01(+0.09%)
Sep 22, 2011 15.69 15.98 15.18 15.49 30,188,292 -1.05(-6.37%)
Sep 21, 2011 17.05 17.29 16.53 16.54 23,962,988 -0.68(-3.94%)
Sep 20, 2011 17.44 17.64 17.14 17.22 16,027,966 -0.23(-1.31%)
Sep 19, 2011 17.18 17.52 16.95 17.45 19,720,732 -0.26(-1.48%)
Sep 16, 2011 18.01 18.07 17.66 17.71 19,592,896 -0.30(-1.64%)
Sep 15, 2011 18.09 18.23 17.85 18.00 14,690,074 +0.18(+1.02%)
Sep 14, 2011 17.75 18.04 17.28 17.82 18,836,492 +0.11(+0.61%)
Sep 13, 2011 17.76 17.79 17.47 17.72 17,676,738 +0.03(+0.15%)
Sep 12, 2011 17.48 17.72 17.17 17.69 22,564,060 -0.13(-0.72%)
Sep 09, 2011 18.17 18.19 17.72 17.82 23,237,316 -0.84(-4.50%)
Sep 08, 2011 18.53 18.82 18.47 18.66 15,164,837 -0.25(-1.31%)
Sep 07, 2011 18.58 19.01 18.50 18.90 13,500,571 +0.50(+2.72%)
Sep 06, 2011 17.59 18.42 17.57 18.40 20,693,916 -0.29(-1.56%)
Sep 02, 2011 18.89 19.62 18.07 18.70 36,128,628 -0.83(-4.26%)
Sep 01, 2011 19.56 19.62 19.33 19.53 26,221,872 +0.03(+0.14%)
Aug 31, 2011 19.50 19.52 19.17 19.50 20,224,802 +0.18(+0.94%)
Aug 30, 2011 19.11 19.44 18.98 19.32 18,305,500 +0.14(+0.74%)
Aug 29, 2011 18.81 19.28 18.78 19.18 13,526,128 +0.64(+3.48%)
Aug 26, 2011 18.20 18.59 17.96 18.53 20,057,036 +0.32(+1.73%)
Aug 25, 2011 18.60 18.73 18.14 18.22 26,469,330 -0.40(-2.16%)
Aug 24, 2011 18.45 18.93 18.36 18.62 23,625,674 -0.02(-0.11%)
Aug 23, 2011 18.15 18.69 17.94 18.64 24,966,890 +0.59(+3.27%)
Aug 22, 2011 18.76 18.80 18.00 18.05 23,819,998 -0.19(-1.03%)
Aug 19, 2011 18.39 18.92 18.23 18.24 28,378,098 -0.32(-1.74%)
Aug 18, 2011 18.92 18.95 18.24 18.56 36,573,836 -1.15(-5.86%)
Aug 17, 2011 19.64 19.80 19.31 19.72 18,795,416 +0.24(+1.24%)
Aug 16, 2011 19.43 19.66 19.20 19.47 23,482,238 -0.15(-0.75%)
Aug 15, 2011 19.33 19.73 19.17 19.62 27,634,310 +0.62(+3.29%)
Aug 12, 2011 19.08 19.21 18.74 19.00 23,781,422 +0.15(+0.82%)
Aug 11, 2011 18.73 19.07 16.45 18.84 38,361,304 +0.75(+4.12%)
Aug 10, 2011 18.00 18.74 17.71 18.10 41,509,528 -0.04(-0.22%)
Aug 09, 2011 18.31 18.27 17.34 18.14 31,749,782 +0.58(+3.33%)
Aug 08, 2011 18.31 18.66 17.32 17.55 51,013,484 -1.96(-10.04%)
Aug 05, 2011 20.05 20.21 18.86 19.51 50,345,340 -0.54(-2.71%)
Aug 04, 2011 21.07 21.17 19.82 20.06 59,711,976 -1.68(-7.75%)
Aug 03, 2011 22.16 22.23 21.45 21.74 27,474,664 -0.37(-1.66%)
Aug 02, 2011 22.57 22.64 22.09 22.11 18,706,472 -0.65(-2.84%)
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.