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

11.69 +0.55 (+4.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.38 22.58 22.30 22.55 19,328,038 +0.41(+1.83%)
Jun 29, 2011 22.04 22.22 21.79 22.15 14,844,224 +0.20(+0.91%)
Jun 28, 2011 21.62 21.99 21.50 21.95 18,445,308 +0.47(+2.17%)
Jun 27, 2011 21.18 21.58 21.14 21.48 20,470,486 +0.25(+1.19%)
Jun 24, 2011 21.54 21.58 21.18 21.23 16,100,903 -0.17(-0.81%)
Jun 23, 2011 21.48 21.58 21.02 21.40 21,276,224 -0.47(-2.16%)
Jun 22, 2011 21.74 22.23 21.74 21.88 19,605,456 +0.17(+0.77%)
Jun 21, 2011 21.53 21.82 21.48 21.71 16,576,342 +0.19(+0.90%)
Jun 20, 2011 21.48 21.58 21.43 21.52 18,934,504 -0.27(-1.22%)
Jun 17, 2011 21.90 21.96 21.54 21.78 18,466,260 +0.13(+0.62%)
Jun 16, 2011 21.78 22.05 21.38 21.65 21,673,502 -0.21(-0.98%)
Jun 15, 2011 21.89 22.14 21.66 21.86 17,382,844 -0.36(-1.62%)
Jun 14, 2011 22.13 22.35 22.07 22.22 18,176,000 +0.31(+1.40%)
Jun 13, 2011 22.14 22.31 21.72 21.92 13,951,394 -0.21(-0.93%)
Jun 10, 2011 22.16 22.25 21.99 22.12 19,122,922 -0.15(-0.66%)
Jun 09, 2011 21.92 22.45 21.79 22.27 20,469,122 +0.39(+1.80%)
Jun 08, 2011 21.90 22.17 21.77 21.88 26,480,928 +0.13(+0.61%)
Jun 07, 2011 22.08 22.13 21.72 21.74 20,797,526 -0.23(-1.03%)
Jun 06, 2011 22.61 22.63 21.88 21.97 23,218,948 -0.71(-3.14%)
Jun 03, 2011 22.45 23.00 22.44 22.68 21,610,708 +0.29(+1.31%)
May 24, 2011 22.63 22.70 22.26 22.39 17,886,744 +0.17(+0.78%)
May 23, 2011 21.91 22.24 21.72 22.22 20,538,462 -0.35(-1.54%)
May 20, 2011 22.38 22.75 22.07 22.56 21,129,638 +0.12(+0.53%)
May 19, 2011 22.87 22.91 22.20 22.44 24,738,122 -0.38(-1.66%)
May 18, 2011 22.99 23.23 22.65 22.82 27,092,302 -0.01(-0.03%)
May 17, 2011 22.32 22.95 22.14 22.83 30,947,046 +0.43(+1.93%)
May 16, 2011 22.15 22.94 22.02 22.40 35,456,828 +0.39(+1.76%)
May 13, 2011 22.46 22.47 21.82 22.01 24,432,124 -0.42(-1.87%)
May 12, 2011 22.43 22.55 21.48 22.43 35,443,656 -0.28(-1.22%)
May 11, 2011 22.92 23.07 22.59 22.71 27,468,178 -0.56(-2.42%)
May 10, 2011 23.08 23.41 22.92 23.27 19,347,532 +0.30(+1.32%)
May 09, 2011 22.81 23.05 22.65 22.96 21,572,686 +0.25(+1.11%)
May 06, 2011 22.93 23.40 22.53 22.71 29,408,800 -0.09(-0.38%)
May 05, 2011 23.39 23.41 22.46 22.80 49,723,220 -0.81(-3.44%)
May 04, 2011 24.15 24.19 23.47 23.61 24,299,984 -0.52(-2.17%)
May 03, 2011 24.23 24.43 23.93 24.14 21,753,478 -0.36(-1.48%)
May 02, 2011 24.58 24.58 24.41 24.50 19,564,864 -0.08(-0.32%)
Apr 29, 2011 24.33 24.60 24.18 24.58 19,927,606 +0.26(+1.06%)
Apr 28, 2011 24.12 24.35 23.89 24.32 28,773,260 -0.29(-1.18%)
Apr 27, 2011 25.07 25.12 24.25 24.61 29,742,182 -0.44(-1.76%)
Apr 26, 2011 24.94 25.20 24.70 25.05 15,152,923 +0.08(+0.32%)
Apr 25, 2011 25.17 25.20 24.72 24.97 12,049,388 -0.19(-0.76%)
Apr 21, 2011 25.06 25.29 24.63 25.16 20,630,280 +0.25(+1.00%)
Apr 20, 2011 24.87 24.91 24.51 24.91 25,309,908 +0.49(+2.02%)
Apr 19, 2011 24.14 24.54 24.00 24.42 21,944,924 +0.50(+2.09%)
Apr 18, 2011 24.49 24.52 23.80 23.92 34,061,844 -0.97(-3.91%)
Apr 15, 2011 24.56 25.06 24.39 24.89 31,449,612 +0.57(+2.35%)
Apr 14, 2011 24.51 24.80 24.23 24.32 35,243,776 -0.17(-0.70%)
Apr 13, 2011 25.36 25.40 24.37 24.49 45,474,956 -0.67(-2.64%)
Apr 12, 2011 25.99 26.00 24.99 25.16 32,819,096 -1.07(-4.07%)
Apr 11, 2011 26.68 26.69 26.03 26.22 23,506,318 -0.53(-1.99%)
Apr 08, 2011 26.96 26.96 26.54 26.76 21,732,634 +0.11(+0.42%)
Apr 07, 2011 26.71 26.85 26.47 26.64 19,010,042 -0.01(-0.02%)
Apr 06, 2011 26.91 26.99 26.53 26.65 17,403,530 -0.16(-0.61%)
Apr 05, 2011 26.99 27.03 26.76 26.82 19,558,490 -0.41(-1.50%)
Apr 04, 2011 27.38 27.48 27.11 27.22 14,886,384 -0.04(-0.14%)
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.