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

10.64 USD -0.03 (-0.28%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.39 26.64 26.24 26.56 9,222,276 +0.15(+0.57%)
Mar 29, 2012 25.96 26.48 25.95 26.41 11,464,222 -0.10(-0.38%)
Mar 28, 2012 26.86 26.86 26.05 26.51 15,256,947 -0.56(-2.07%)
Mar 27, 2012 27.40 27.45 26.97 27.07 10,150,474 -0.40(-1.46%)
Mar 26, 2012 27.30 27.58 27.17 27.47 10,413,201 +0.51(+1.89%)
Mar 23, 2012 26.80 27.14 26.70 26.96 11,571,039 +0.29(+1.09%)
Mar 22, 2012 26.96 26.96 26.47 26.67 14,858,605 -0.55(-2.02%)
Mar 21, 2012 27.37 27.42 26.97 27.22 10,161,371 -0.13(-0.48%)
Mar 20, 2012 27.22 27.41 27.05 27.35 12,279,789 -0.51(-1.83%)
Mar 19, 2012 27.69 28.20 27.61 27.86 10,561,231 +0.05(+0.18%)
Mar 16, 2012 27.40 27.95 27.38 27.81 12,519,314 -0.13(-0.47%)
Mar 15, 2012 28.61 28.70 27.73 27.94 15,903,758 -0.41(-1.45%)
Mar 14, 2012 28.60 28.87 28.28 28.35 18,675,981 -0.04(-0.14%)
Mar 13, 2012 27.45 28.39 27.30 28.39 14,268,651 +0.99(+3.61%)
Mar 12, 2012 27.53 27.65 27.11 27.40 13,720,854 -0.53(-1.90%)
Mar 09, 2012 28.26 28.40 27.84 27.93 11,917,472 -0.59(-2.07%)
Mar 08, 2012 28.68 28.80 28.29 28.52 10,769,111 +0.22(+0.78%)
Mar 07, 2012 28.21 28.43 27.98 28.30 11,647,969 -0.02(-0.07%)
Mar 06, 2012 28.68 28.69 27.90 28.32 17,409,861 -1.30(-4.39%)
Mar 05, 2012 30.49 30.54 29.55 29.62 13,435,176 -0.90(-2.95%)
Mar 02, 2012 30.37 30.65 30.16 30.52 9,521,332 +0.07(+0.23%)
Mar 01, 2012 29.95 30.50 29.92 30.45 11,217,499 +0.61(+2.04%)
Feb 29, 2012 30.11 30.51 29.59 29.84 17,063,388 -0.54(-1.78%)
Feb 28, 2012 30.19 30.56 29.95 30.38 13,955,530 +0.44(+1.47%)
Feb 27, 2012 30.35 30.47 29.73 29.94 16,320,288 -0.14(-0.47%)
Feb 24, 2012 29.87 30.48 29.85 30.08 14,360,737 +0.47(+1.59%)
Feb 23, 2012 29.60 29.68 29.16 29.61 10,029,464 +0.12(+0.41%)
Feb 22, 2012 29.51 29.77 29.27 29.49 12,845,841 +0.28(+0.96%)
Feb 21, 2012 29.76 29.77 29.02 29.21 10,683,701 -0.11(-0.38%)
Feb 17, 2012 29.78 29.79 29.21 29.32 15,368,567 -0.02(-0.07%)
Feb 16, 2012 28.83 29.60 28.25 29.34 16,363,008 +0.72(+2.52%)
Feb 15, 2012 28.93 29.08 27.00 28.62 19,915,654 -0.41(-1.41%)
Feb 14, 2012 29.74 29.88 28.57 29.03 24,102,287 -1.11(-3.68%)
Feb 13, 2012 30.07 30.45 29.80 30.14 20,767,896 +0.57(+1.93%)
Feb 10, 2012 30.00 30.02 29.23 29.57 35,214,540 -2.42(-7.56%)
Feb 09, 2012 32.13 32.31 31.60 31.99 14,362,975 -0.13(-0.40%)
Feb 08, 2012 32.47 32.60 31.91 32.12 12,579,700 +0.10(+0.31%)
Feb 07, 2012 31.70 32.17 31.40 32.02 15,381,223 +0.58(+1.84%)
Feb 06, 2012 30.98 31.58 30.88 31.44 12,659,909 +0.23(+0.74%)
Feb 03, 2012 31.60 31.65 31.04 31.21 17,989,874 +0.10(+0.32%)
Feb 02, 2012 31.60 31.62 31.01 31.11 16,138,244 -0.05(-0.16%)
Feb 01, 2012 31.17 31.68 31.08 31.16 14,290,521 +0.61(+2.00%)
Jan 31, 2012 31.18 31.30 30.30 30.55 15,159,078 -0.18(-0.59%)
Jan 30, 2012 30.49 30.80 30.20 30.73 11,241,144 -0.38(-1.22%)
Jan 27, 2012 31.21 31.28 30.82 31.11 13,530,630 -0.10(-0.32%)
Jan 26, 2012 32.13 32.26 31.05 31.21 18,209,196 -0.60(-1.89%)
Jan 25, 2012 31.54 31.90 30.75 31.81 15,187,454 +0.26(+0.82%)
Jan 24, 2012 31.16 32.10 30.83 31.55 24,274,027 +0.45(+1.45%)
Jan 23, 2012 29.87 31.75 29.83 31.10 31,899,108 +1.28(+4.29%)
Jan 20, 2012 29.73 29.94 29.46 29.82 15,512,591 -0.14(-0.47%)
Jan 19, 2012 29.89 30.26 29.84 29.96 14,685,028 -0.03(-0.10%)
Jan 18, 2012 29.35 30.05 29.30 29.99 23,555,843 +1.02(+3.54%)
Jan 17, 2012 29.22 29.49 28.68 28.96 16,544,491 +0.60(+2.13%)
Jan 13, 2012 27.94 28.53 27.77 28.36 25,287,569 +0.15(+0.53%)
Jan 12, 2012 27.75 28.63 27.70 28.21 25,200,060 +0.60(+2.17%)
Jan 11, 2012 27.26 27.80 27.20 27.61 10,081,029 +0.16(+0.58%)
Jan 10, 2012 27.33 27.69 27.25 27.45 16,966,492 +0.57(+2.12%)
Jan 09, 2012 26.08 26.97 25.93 26.88 26,048,275 +1.19(+4.63%)
Jan 06, 2012 26.25 26.25 25.64 25.69 8,533,215 -0.42(-1.61%)
Jan 05, 2012 26.31 26.37 25.87 26.11 8,568,602 -0.35(-1.32%)
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.