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

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.51 34.13 33.45 33.97 9,540,357 +0.20(+0.59%)
Jul 28, 2011 34.11 34.23 33.68 33.77 9,538,678 -0.50(-1.46%)
Jul 27, 2011 34.38 34.52 33.92 34.27 11,810,770 -0.48(-1.38%)
Jul 26, 2011 34.65 35.10 34.46 34.75 15,890,069 +0.54(+1.58%)
Jul 25, 2011 33.77 34.56 33.64 34.21 20,083,456 +0.91(+2.73%)
Jul 22, 2011 33.45 33.50 33.05 33.30 8,240,115 +0.08(+0.24%)
Jul 21, 2011 32.39 33.39 32.34 33.22 15,824,707 +1.00(+3.10%)
Jul 20, 2011 32.50 32.55 32.17 32.22 11,589,280 -0.20(-0.62%)
Jul 19, 2011 32.55 32.75 32.11 32.42 11,173,444 +0.10(+0.31%)
Jul 18, 2011 32.45 32.58 32.12 32.32 9,883,460 -0.44(-1.34%)
Jul 15, 2011 32.63 32.81 32.38 32.76 12,246,468 +0.41(+1.27%)
Jul 14, 2011 33.06 33.09 32.25 32.35 12,738,734 -0.43(-1.31%)
Jul 13, 2011 32.90 33.36 32.55 32.78 16,847,778 +0.09(+0.28%)
Jul 12, 2011 32.58 33.08 32.50 32.69 12,926,234 -0.09(-0.27%)
Jul 11, 2011 33.10 33.10 32.56 32.78 12,214,183 -0.95(-2.82%)
Jul 08, 2011 33.79 33.91 33.39 33.73 10,019,966 -0.41(-1.20%)
Jul 07, 2011 33.79 34.14 33.75 34.14 13,488,209 +0.62(+1.85%)
Jul 06, 2011 33.59 33.75 33.07 33.52 10,946,742 -0.23(-0.68%)
Jul 05, 2011 34.10 34.25 33.55 33.75 9,279,180 -0.35(-1.03%)
Jul 01, 2011 33.72 34.23 33.48 34.10 10,157,701 +0.24(+0.71%)
Jun 30, 2011 33.60 33.90 33.47 33.86 12,874,866 +0.61(+1.83%)
Jun 29, 2011 33.08 33.35 32.71 33.25 9,888,091 +0.30(+0.91%)
Jun 28, 2011 32.46 33.01 32.28 32.95 12,286,859 +0.70(+2.17%)
Jun 27, 2011 31.80 32.40 31.73 32.25 13,635,878 +0.38(+1.19%)
Jun 24, 2011 32.33 32.40 31.80 31.87 10,725,195 -0.26(-0.81%)
Jun 23, 2011 32.25 32.40 31.55 32.13 14,172,600 -0.71(-2.16%)
Jun 22, 2011 32.64 33.37 32.64 32.84 13,059,661 +0.25(+0.77%)
Jun 21, 2011 32.32 32.76 32.25 32.59 11,041,896 +0.29(+0.90%)
Jun 20, 2011 32.25 32.40 32.17 32.30 12,612,724 -0.40(-1.22%)
Jun 17, 2011 32.87 32.96 32.33 32.70 12,300,815 +0.20(+0.62%)
Jun 16, 2011 32.69 33.10 32.09 32.50 14,437,236 -0.32(-0.98%)
Jun 15, 2011 32.86 33.24 32.52 32.82 11,579,126 -0.54(-1.62%)
Jun 14, 2011 33.22 33.55 33.13 33.36 12,107,466 +0.46(+1.40%)
Jun 13, 2011 33.24 33.49 32.61 32.90 9,293,356 -0.31(-0.93%)
Jun 10, 2011 33.27 33.40 33.01 33.21 12,738,233 -0.22(-0.66%)
Jun 09, 2011 32.90 33.70 32.71 33.43 13,634,970 +0.59(+1.80%)
Jun 08, 2011 32.88 33.28 32.68 32.84 17,639,576 +0.20(+0.61%)
Jun 07, 2011 33.15 33.22 32.61 32.64 13,853,727 -0.34(-1.03%)
Jun 06, 2011 33.94 33.98 32.84 32.98 15,466,694 -1.07(-3.14%)
Jun 03, 2011 33.71 34.53 33.68 34.05 14,395,407 +0.44(+1.31%)
May 24, 2011 33.98 34.08 33.42 33.61 11,914,786 +0.26(+0.78%)
May 23, 2011 32.89 33.39 32.61 33.35 13,681,158 -0.52(-1.54%)
May 20, 2011 33.60 34.16 33.13 33.87 14,074,955 +0.18(+0.53%)
May 19, 2011 34.33 34.39 33.33 33.69 16,478,652 -0.57(-1.66%)
May 18, 2011 34.51 34.87 34.00 34.26 18,046,828 -0.01(-0.03%)
May 17, 2011 33.50 34.45 33.24 34.27 20,614,564 +0.65(+1.93%)
May 16, 2011 33.25 34.45 33.06 33.62 23,618,638 +0.58(+1.76%)
May 13, 2011 33.72 33.73 32.75 33.04 16,274,819 -0.63(-1.87%)
May 12, 2011 33.67 33.85 32.25 33.67 23,609,864 -0.67(-1.95%)
May 11, 2011 34.66 34.89 34.16 34.34 18,162,704 -0.85(-2.42%)
May 10, 2011 34.91 35.40 34.67 35.19 12,793,113 +0.46(+1.32%)
May 09, 2011 34.50 34.86 34.26 34.73 14,264,445 +0.38(+1.11%)
May 06, 2011 34.68 35.39 34.08 34.35 19,445,896 -0.13(-0.38%)
May 05, 2011 35.38 35.41 33.96 34.48 32,878,342 -1.23(-3.44%)
May 04, 2011 36.53 36.58 35.50 35.71 16,067,808 -0.95(-2.59%)
May 03, 2011 36.80 37.10 36.35 36.66 14,321,937 -0.55(-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.