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

10.81 USD +0.34 (+3.25%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 33.25 33.42 32.87 33.27 62,430 +0.45(+1.37%)
Aug 30, 2010 33.63 33.76 32.80 32.82 7,929,441 -0.97(-2.87%)
Aug 27, 2010 33.79 33.93 32.89 33.79 12,571,971 +0.19(+0.57%)
Aug 26, 2010 33.60 34.23 33.03 33.60 13,088 +0.20(+0.60%)
Aug 25, 2010 33.33 33.52 32.48 33.40 13,300 -0.12(-0.36%)
Aug 24, 2010 33.65 34.01 33.47 33.52 10,424,369 -0.51(-1.50%)
Aug 23, 2010 34.69 34.79 34.03 34.03 6,837,025 -0.39(-1.13%)
Aug 20, 2010 34.52 34.57 33.86 34.42 11,474,520 -0.12(-0.35%)
Aug 19, 2010 34.91 35.17 34.46 34.54 9,441 -1.40(-3.90%)
Aug 18, 2010 36.45 36.53 35.82 35.94 18,957 -0.74(-2.02%)
Aug 17, 2010 36.94 37.09 36.58 36.68 8,050 +0.53(+1.47%)
Aug 16, 2010 35.89 36.26 35.80 36.15 6,361,809 +0.28(+0.78%)
Aug 13, 2010 35.87 36.12 35.68 35.87 5,883,759 +0.14(+0.39%)
Aug 12, 2010 35.38 36.35 35.29 35.73 9,753,458 -0.10(-0.28%)
Aug 11, 2010 35.83 36.87 35.78 35.83 13,738,419 -1.33(-3.58%)
Aug 10, 2010 37.16 37.77 36.98 37.16 100 -0.94(-2.47%)
Aug 09, 2010 38.40 38.54 37.96 38.10 5,580,189 -0.23(-0.60%)
Aug 06, 2010 38.33 38.65 37.86 38.33 9,406,784 -0.35(-0.90%)
Aug 05, 2010 38.33 38.75 38.33 38.68 8,492,682 +0.03(+0.08%)
Aug 04, 2010 38.56 38.81 38.14 38.65 3,658 +0.47(+1.23%)
Aug 03, 2010 37.27 38.51 37.03 38.18 4,721 +0.73(+1.95%)
Aug 02, 2010 36.76 37.62 36.67 37.45 11,009,196 +1.05(+2.88%)
Jul 30, 2010 36.40 36.57 35.27 36.40 14,143,178 +0.78(+2.19%)
Jul 29, 2010 35.89 36.15 35.45 35.62 1,402 +0.00(+0.00%)
Jul 28, 2010 36.11 36.32 35.55 35.62 9,726,596 -0.57(-1.58%)
Jul 27, 2010 36.52 36.75 35.90 36.19 7,274,461 -0.10(-0.28%)
Jul 26, 2010 36.10 36.35 35.89 36.29 7,543,216 +0.00(+0.00%)
Jul 23, 2010 36.14 36.40 35.77 36.29 9,284,317 +0.01(+0.03%)
Jul 22, 2010 36.07 36.81 36.03 36.28 2,654 +0.82(+2.31%)
Jul 21, 2010 36.45 36.56 35.26 35.46 11,655,134 -0.57(-1.58%)
Jul 20, 2010 34.19 36.13 34.11 36.03 2,005 +1.43(+4.13%)
Jul 19, 2010 34.60 34.89 34.30 34.60 9,067,828 +0.09(+0.26%)
Jul 16, 2010 34.51 35.03 34.50 34.51 10,141,095 -0.47(-1.34%)
Jul 15, 2010 35.52 35.64 34.89 34.98 10,785,081 -0.64(-1.80%)
Jul 14, 2010 35.14 35.88 35.14 35.62 8,297 +0.02(+0.06%)
Jul 13, 2010 36.03 36.16 35.51 35.60 10,692 -0.27(-0.75%)
Jul 12, 2010 36.10 36.28 35.55 35.87 9,770,727 -0.50(-1.37%)
Jul 09, 2010 36.37 36.58 35.87 36.37 10,052,698 +0.25(+0.69%)
Jul 08, 2010 35.94 36.13 35.32 36.12 10,453 +0.35(+0.98%)
Jul 07, 2010 34.47 35.80 34.41 35.77 15,753,772 +1.31(+3.80%)
Jul 06, 2010 34.91 35.26 34.15 34.46 2,200 +0.34(+1.00%)
Jul 02, 2010 34.12 34.45 33.83 34.12 11,914,285 +0.40(+1.19%)
Jul 01, 2010 33.72 34.46 33.12 33.72 20,107,908 -0.60(-1.75%)
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 20,100,605 -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 16,935,755 -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 23,416,769 +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 19,947,187 -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%)
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.