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

12.40 +0.26 (+2.18%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 34.44 35.41 34.26 34.32 1,461 +0.12(+0.35%)
Jun 29, 2010 34.43 34.62 34.00 34.20 12,952 -1.91(-5.29%)
Jun 25, 2010 36.11 36.44 35.18 36.11 13,408,054 +0.70(+1.98%)
Jun 24, 2010 36.06 36.22 35.27 35.41 3,323 -1.06(-2.91%)
Jun 23, 2010 36.88 36.89 35.85 36.47 20,100,604 -0.79(-2.12%)
Jun 22, 2010 38.79 38.81 37.17 37.26 7,436 -1.40(-3.62%)
Jun 21, 2010 39.11 39.63 38.23 38.66 16,406,413 +0.37(+0.97%)
Jun 18, 2010 38.29 38.67 38.23 38.29 9,992,991 +0.05(+0.13%)
Jun 17, 2010 38.99 39.00 37.90 38.24 14,481,730 -0.29(-0.75%)
Jun 16, 2010 37.33 38.87 37.29 38.53 15,081,708 +0.61(+1.61%)
Jun 15, 2010 37.39 37.94 37.15 37.92 500 +0.71(+1.91%)
Jun 14, 2010 38.72 38.74 37.15 37.21 16,935,756 -1.11(-2.90%)
Jun 11, 2010 37.85 38.63 37.76 38.32 12,234,375 -0.25(-0.65%)
Jun 10, 2010 38.59 38.93 38.05 38.57 2,749 +1.01(+2.69%)
Jun 09, 2010 37.59 38.62 37.30 37.56 23,416,768 +0.46(+1.24%)
Jun 08, 2010 36.49 37.23 36.25 37.10 100 +1.00(+2.77%)
Jun 07, 2010 36.49 37.16 36.09 36.10 15,022,857 +0.04(+0.12%)
Jun 04, 2010 36.06 37.46 35.93 36.06 19,947,188 -0.03(-0.09%)
Jun 03, 2010 37.45 37.45 35.83 36.09 13,172,747 -0.71(-1.93%)
Jun 02, 2010 36.10 36.80 35.70 36.80 104,187 +1.17(+3.28%)
Jun 01, 2010 36.45 37.20 35.50 35.63 3,483 +0.01(+0.03%)
May 28, 2010 35.62 35.90 35.01 35.62 19,010,140 +0.11(+0.31%)
May 27, 2010 34.90 35.53 34.65 35.51 19,927,960 +1.95(+5.81%)
May 26, 2010 33.59 34.62 33.15 33.56 750 +0.68(+2.07%)
May 25, 2010 31.62 32.97 31.21 32.88 400 -0.26(-0.78%)
May 24, 2010 34.08 34.27 33.08 33.14 17,235,420 -1.16(-3.38%)
May 21, 2010 32.64 34.40 32.52 34.30 25,351,150 +0.75(+2.24%)
May 20, 2010 33.40 34.28 33.26 33.55 7,253 -1.71(-4.85%)
May 19, 2010 35.56 36.36 34.88 35.26 24,213,872 -1.06(-2.91%)
May 18, 2010 37.74 37.87 36.09 36.32 209,184 -0.73(-1.98%)
May 17, 2010 37.68 38.03 36.22 37.05 18,318,532 -0.60(-1.59%)
May 14, 2010 37.65 37.69 36.50 37.65 17,727,980 -0.35(-0.92%)
May 13, 2010 38.49 38.69 37.99 38.00 14,887,325 -0.18(-0.47%)
May 12, 2010 38.35 38.58 37.93 38.18 15,331,934 +0.31(+0.82%)
May 11, 2010 38.52 38.62 37.74 37.87 12,254 -0.80(-2.07%)
May 10, 2010 38.52 38.75 38.25 38.67 20,750,294 +2.18(+5.97%)
May 07, 2010 36.99 37.72 35.33 36.49 32,262,308 -0.11(-0.30%)
May 06, 2010 36.60 38.98 34.00 36.60 1,425 -1.26(-3.33%)
May 05, 2010 38.13 39.16 37.66 37.86 21,760,416 -1.14(-2.92%)
May 04, 2010 40.05 40.10 38.38 39.00 27,432 -2.00(-4.88%)
May 03, 2010 42.12 42.30 40.82 41.00 17,335,644 -1.40(-3.30%)
Apr 30, 2010 42.75 42.97 41.94 42.40 12,217,002 -0.26(-0.61%)
Apr 29, 2010 42.32 42.83 42.10 42.66 11,783,371 +0.95(+2.28%)
Apr 28, 2010 41.71 41.93 40.57 41.71 15,884,356 +0.47(+1.14%)
Apr 27, 2010 42.37 42.50 41.07 41.24 17,515 -1.92(-4.45%)
Apr 26, 2010 43.88 43.92 43.06 43.16 8,193,288 -0.43(-0.99%)
Apr 23, 2010 42.99 43.60 42.72 43.59 7,243,851 +0.14(+0.32%)
Apr 22, 2010 43.14 43.57 42.60 43.45 10,468,260 -0.04(-0.09%)
Apr 21, 2010 43.89 44.14 42.76 43.49 10,217 -0.52(-1.18%)
Apr 20, 2010 43.59 44.19 43.33 44.01 4,768 +1.13(+2.64%)
Apr 19, 2010 41.81 42.97 41.62 42.88 16,255,354 +0.60(+1.42%)
Apr 16, 2010 42.93 43.12 41.99 42.28 17,857,658 -1.12(-2.58%)
Apr 15, 2010 44.30 44.30 43.20 43.40 11,317,075 -0.79(-1.79%)
Apr 14, 2010 44.16 44.30 43.73 44.19 11,271,447 +0.44(+1.01%)
Apr 13, 2010 44.03 44.07 43.01 43.75 15,196,968 -0.32(-0.73%)
Apr 12, 2010 45.13 45.22 43.81 44.07 15,635,223 -1.15(-2.54%)
Apr 09, 2010 45.65 45.85 44.89 45.22 9,934,926 -0.19(-0.42%)
Apr 08, 2010 45.09 45.53 44.70 45.41 10,295,083 -0.14(-0.31%)
Apr 07, 2010 46.32 46.42 45.13 45.55 13,785,832 -0.80(-1.73%)
Apr 06, 2010 45.77 46.59 45.60 46.35 10,837,945 +0.25(+0.54%)
Apr 05, 2010 45.94 46.18 45.65 46.10 9,881,338 +0.72(+1.59%)
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.