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

10.84 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.33 22.74 22.29 22.63 14,319,151 +0.13(+0.59%)
Jul 28, 2011 22.73 22.81 22.44 22.50 14,316,631 -0.33(-1.46%)
Jul 27, 2011 22.91 23.00 22.60 22.83 17,726,820 -0.32(-1.38%)
Jul 26, 2011 23.09 23.39 22.96 23.15 23,849,454 +0.36(+1.58%)
Jul 25, 2011 22.50 23.03 22.41 22.79 30,143,320 +0.61(+2.73%)
Jul 22, 2011 22.29 22.32 22.02 22.19 12,367,614 +0.05(+0.24%)
Jul 21, 2011 21.58 22.25 21.55 22.13 23,751,352 +0.67(+3.10%)
Jul 20, 2011 21.65 21.69 21.43 21.47 17,394,386 -0.13(-0.62%)
Jul 19, 2011 21.69 21.82 21.39 21.60 16,770,256 +0.07(+0.31%)
Jul 18, 2011 21.62 21.71 21.40 21.53 14,834,115 -0.29(-1.34%)
Jul 15, 2011 21.74 21.86 21.57 21.83 18,380,762 +0.27(+1.27%)
Jul 14, 2011 22.03 22.05 21.49 21.55 19,119,604 -0.29(-1.31%)
Jul 13, 2011 21.92 22.23 21.69 21.84 25,286,882 +0.06(+0.28%)
Jul 12, 2011 21.71 22.04 21.65 21.78 19,401,024 -0.06(-0.27%)
Jul 11, 2011 22.05 22.06 21.69 21.84 18,332,304 -0.63(-2.82%)
Jul 08, 2011 22.51 22.60 22.25 22.47 15,038,998 -0.27(-1.20%)
Jul 07, 2011 22.51 22.75 22.49 22.75 20,244,494 +0.41(+1.85%)
Jul 06, 2011 22.38 22.49 22.03 22.33 16,429,999 -0.15(-0.68%)
Jul 05, 2011 22.72 22.82 22.35 22.49 13,927,150 -0.23(-1.03%)
Jul 01, 2011 22.47 22.81 22.31 22.72 15,245,725 +0.16(+0.71%)
Jun 30, 2011 22.39 22.59 22.30 22.56 19,323,926 +0.41(+1.83%)
Jun 29, 2011 22.04 22.22 21.79 22.15 14,841,066 +0.20(+0.91%)
Jun 28, 2011 21.63 21.99 21.51 21.95 18,441,384 +0.47(+2.17%)
Jun 27, 2011 21.19 21.59 21.14 21.49 20,466,132 +0.25(+1.19%)
Jun 24, 2011 21.54 21.59 21.19 21.23 16,097,478 -0.17(-0.81%)
Jun 23, 2011 21.49 21.59 21.02 21.41 21,271,698 -0.47(-2.16%)
Jun 22, 2011 21.75 22.23 21.75 21.88 19,601,286 +0.17(+0.77%)
Jun 21, 2011 21.53 21.83 21.49 21.71 16,572,816 +0.19(+0.90%)
Jun 20, 2011 21.49 21.59 21.43 21.52 18,930,476 -0.27(-1.22%)
Jun 17, 2011 21.90 21.96 21.54 21.79 18,462,330 +0.13(+0.62%)
Jun 16, 2011 21.78 22.05 21.38 21.65 21,668,892 -0.21(-0.97%)
Jun 15, 2011 21.89 22.15 21.67 21.87 17,379,146 -0.36(-1.62%)
Jun 14, 2011 22.13 22.35 22.07 22.23 18,172,132 +0.31(+1.40%)
Jun 13, 2011 22.15 22.31 21.73 21.92 13,948,426 -0.21(-0.93%)
Jun 10, 2011 22.17 22.25 21.99 22.13 19,118,852 -0.15(-0.66%)
Jun 09, 2011 21.92 22.45 21.79 22.27 20,464,768 +0.39(+1.80%)
Jun 08, 2011 21.91 22.17 21.77 21.88 26,475,294 +0.13(+0.61%)
Jun 07, 2011 22.09 22.13 21.73 21.75 20,793,102 -0.23(-1.03%)
Jun 06, 2011 22.61 22.64 21.88 21.97 23,214,008 -0.71(-3.14%)
Jun 03, 2011 22.46 23.01 22.44 22.69 21,606,110 +0.29(+1.31%)
May 24, 2011 22.64 22.70 22.27 22.39 17,882,938 +0.17(+0.78%)
May 23, 2011 21.91 22.25 21.73 22.22 20,534,092 -0.35(-1.54%)
May 20, 2011 22.39 22.76 22.07 22.57 21,125,144 +0.12(+0.53%)
May 19, 2011 22.87 22.91 22.21 22.45 24,732,860 -0.38(-1.66%)
May 18, 2011 22.99 23.23 22.65 22.83 27,086,540 -0.01(-0.03%)
May 17, 2011 22.32 22.95 22.15 22.83 30,940,462 +0.43(+1.93%)
May 16, 2011 22.15 22.95 22.03 22.40 35,449,288 +0.39(+1.76%)
May 13, 2011 22.47 22.47 21.82 22.01 24,426,926 -0.42(-1.87%)
May 12, 2011 22.43 22.55 21.49 22.43 35,436,116 -0.28(-1.22%)
May 11, 2011 22.92 23.08 22.59 22.71 27,462,336 -0.56(-2.42%)
May 10, 2011 23.09 23.41 22.93 23.27 19,343,418 +0.30(+1.32%)
May 09, 2011 22.82 23.06 22.66 22.97 21,568,098 +0.25(+1.11%)
May 06, 2011 22.94 23.41 22.54 22.72 29,402,546 -0.09(-0.38%)
May 05, 2011 23.40 23.42 22.46 22.80 49,712,644 -0.81(-3.44%)
May 04, 2011 24.16 24.19 23.48 23.62 24,294,816 -0.52(-2.17%)
May 03, 2011 24.23 24.43 23.94 24.14 21,748,848 -0.36(-1.48%)
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.