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

12.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 36.95 37.36 36.73 37.33 13,119,830 +0.39(+1.06%)
Apr 28, 2011 36.63 36.98 36.28 36.94 18,943,584 -0.44(-1.18%)
Apr 27, 2011 38.08 38.16 36.84 37.38 19,581,498 -0.67(-1.76%)
Apr 26, 2011 37.88 38.28 37.51 38.05 9,976,300 +0.12(+0.32%)
Apr 25, 2011 38.23 38.27 37.55 37.93 7,933,011 -0.29(-0.76%)
Apr 21, 2011 38.07 38.42 37.41 38.22 13,582,453 +0.38(+1.00%)
Apr 20, 2011 37.78 37.84 37.23 37.84 16,663,401 +0.75(+2.02%)
Apr 19, 2011 36.67 37.27 36.45 37.09 14,447,981 +0.76(+2.09%)
Apr 18, 2011 37.20 37.24 36.15 36.33 22,425,452 -1.48(-3.91%)
Apr 15, 2011 37.30 38.07 37.04 37.81 20,705,626 +0.87(+2.36%)
Apr 14, 2011 37.23 37.67 36.81 36.94 23,203,608 -0.26(-0.70%)
Apr 13, 2011 38.52 38.58 37.01 37.20 29,939,556 -1.01(-2.64%)
Apr 12, 2011 39.48 39.49 37.96 38.21 21,607,260 -1.62(-4.07%)
Apr 11, 2011 40.52 40.54 39.54 39.83 15,475,963 -0.81(-1.99%)
Apr 08, 2011 40.95 40.95 40.31 40.64 14,308,215 +0.17(+0.42%)
Apr 07, 2011 40.57 40.78 40.20 40.47 12,515,729 -0.01(-0.02%)
Apr 06, 2011 40.87 41.00 40.30 40.48 11,458,042 -0.25(-0.61%)
Apr 05, 2011 41.00 41.06 40.64 40.73 12,876,813 -0.62(-1.50%)
Apr 04, 2011 41.59 41.74 41.17 41.35 9,800,817 -0.06(-0.14%)
Apr 01, 2011 41.00 41.50 40.85 41.41 16,276,797 +0.98(+2.42%)
Mar 31, 2011 40.69 40.90 40.41 40.43 11,029,638 +0.02(+0.05%)
Mar 30, 2011 40.53 40.78 40.24 40.41 11,665,895 +0.26(+0.65%)
Mar 29, 2011 39.86 40.36 39.74 40.15 8,550,026 +0.28(+0.70%)
Mar 28, 2011 40.51 40.67 39.83 39.87 12,947,895 -0.75(-1.85%)
Mar 25, 2011 40.10 40.66 39.95 40.62 12,260,473 +0.48(+1.20%)
Mar 24, 2011 40.77 40.81 40.05 40.14 14,625,938 -0.19(-0.47%)
Mar 23, 2011 39.92 40.51 39.81 40.33 14,295,211 +0.52(+1.31%)
Mar 22, 2011 39.61 40.29 39.44 39.81 17,662,352 +0.27(+0.68%)
Mar 21, 2011 39.53 39.84 39.47 39.54 12,014,570 +0.67(+1.72%)
Mar 18, 2011 39.44 39.47 38.78 38.87 13,332,048 -0.23(-0.59%)
Mar 17, 2011 39.12 39.27 38.82 39.10 16,913,888 +0.46(+1.19%)
Mar 16, 2011 39.34 39.95 38.19 38.64 21,123,492 -0.57(-1.45%)
Mar 15, 2011 39.18 39.44 39.15 39.21 15,058,755 -0.59(-1.48%)
Mar 14, 2011 39.28 39.86 39.08 39.80 13,413,940 +0.37(+0.94%)
Mar 11, 2011 38.55 40.00 38.55 39.43 15,018,983 +0.24(+0.61%)
Mar 10, 2011 39.85 39.89 38.97 39.19 25,815,020 -1.24(-3.07%)
Mar 09, 2011 40.62 41.32 40.26 40.43 14,548,160 -0.12(-0.30%)
Mar 08, 2011 41.38 41.50 40.19 40.55 17,561,662 -1.02(-2.45%)
Mar 07, 2011 41.99 42.75 41.46 41.57 23,447,236 +0.09(+0.22%)
Mar 04, 2011 41.07 41.58 40.78 41.48 23,243,944 +1.14(+2.83%)
Mar 03, 2011 40.76 40.99 40.16 40.34 19,085,744 -0.54(-1.32%)
Mar 02, 2011 39.37 40.90 39.22 40.88 25,374,786 +1.68(+4.29%)
Mar 01, 2011 39.95 40.33 39.06 39.20 21,246,012 -0.46(-1.16%)
Feb 28, 2011 40.01 40.10 39.18 39.66 22,834,050 -0.72(-1.78%)
Feb 25, 2011 39.63 40.41 39.15 40.38 27,592,064 +0.64(+1.61%)
Feb 24, 2011 40.80 41.15 39.48 39.74 38,829,892 -0.58(-1.44%)
Feb 23, 2011 38.74 40.54 38.51 40.32 58,030,288 +2.02(+5.27%)
Feb 22, 2011 38.45 39.02 38.23 38.30 40,819,332 +0.30(+0.79%)
Feb 18, 2011 37.45 38.02 37.44 38.00 16,209,535 +0.33(+0.88%)
Feb 17, 2011 37.70 37.73 37.35 37.67 14,051,496 -0.13(-0.34%)
Feb 16, 2011 37.76 37.92 37.29 37.80 21,906,150 +0.28(+0.75%)
Feb 15, 2011 36.83 37.96 36.69 37.52 23,433,626 +0.78(+2.12%)
Feb 14, 2011 35.98 37.04 35.98 36.74 13,804,005 +0.50(+1.38%)
Feb 11, 2011 36.24 36.63 35.78 36.24 13,366,413 +0.20(+0.55%)
Feb 10, 2011 36.14 36.50 35.90 36.04 18,001,528 +0.09(+0.25%)
Feb 09, 2011 36.66 36.84 35.70 35.95 19,708,534 -0.97(-2.63%)
Feb 08, 2011 37.12 37.53 36.71 36.92 21,399,456 +0.07(+0.19%)
Feb 07, 2011 37.84 38.03 36.84 36.85 19,119,776 -1.19(-3.13%)
Feb 04, 2011 38.37 38.50 37.59 38.04 20,370,848 -0.42(-1.09%)
Feb 03, 2011 38.15 38.70 37.77 38.46 23,418,672 +0.55(+1.45%)
Feb 02, 2011 37.55 38.40 37.48 37.91 26,521,616 +0.18(+0.48%)
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.