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

11.19 +0.35 (+3.23%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.40 15.51 14.87 15.07 31,517,136 -0.57(-3.65%)
Sep 29, 2011 15.91 15.97 15.44 15.64 21,314,394 -0.05(-0.30%)
Sep 28, 2011 15.98 16.24 15.67 15.69 22,379,342 -0.42(-2.62%)
Sep 27, 2011 16.51 16.56 16.04 16.11 24,281,244 +0.02(+0.12%)
Sep 26, 2011 15.53 16.10 15.12 16.09 25,063,598 +0.59(+3.81%)
Sep 23, 2011 15.42 15.68 15.32 15.50 25,022,674 +0.01(+0.09%)
Sep 22, 2011 15.69 15.98 15.19 15.49 30,181,870 -1.05(-6.37%)
Sep 21, 2011 17.05 17.30 16.53 16.54 23,957,890 -0.68(-3.94%)
Sep 20, 2011 17.44 17.65 17.14 17.22 16,024,555 -0.23(-1.31%)
Sep 19, 2011 17.18 17.52 16.95 17.45 19,716,536 -0.26(-1.48%)
Sep 16, 2011 18.01 18.07 17.66 17.71 19,588,728 -0.30(-1.64%)
Sep 15, 2011 18.10 18.23 17.85 18.01 14,686,948 +0.18(+1.02%)
Sep 14, 2011 17.75 18.05 17.28 17.83 18,832,484 +0.11(+0.61%)
Sep 13, 2011 17.76 17.79 17.47 17.72 17,672,978 +0.03(+0.15%)
Sep 12, 2011 17.48 17.72 17.18 17.69 22,559,258 -0.13(-0.72%)
Sep 09, 2011 18.17 18.20 17.73 17.82 23,232,370 -0.84(-4.50%)
Sep 08, 2011 18.53 18.83 18.48 18.66 15,161,610 -0.25(-1.31%)
Sep 07, 2011 18.59 19.02 18.50 18.91 13,497,699 +0.50(+2.72%)
Sep 06, 2011 17.60 18.42 17.57 18.41 20,689,512 -0.29(-1.56%)
Sep 02, 2011 18.89 19.62 18.07 18.70 36,120,940 -0.83(-4.26%)
Sep 01, 2011 19.57 19.62 19.33 19.53 26,216,292 +0.03(+0.14%)
Aug 31, 2011 19.51 19.53 19.17 19.51 20,220,498 +0.18(+0.94%)
Aug 30, 2011 19.12 19.45 18.99 19.32 18,301,604 +0.14(+0.74%)
Aug 29, 2011 18.81 19.28 18.78 19.18 13,523,250 +0.64(+3.48%)
Aug 26, 2011 18.20 18.59 17.97 18.54 20,052,768 +0.32(+1.73%)
Aug 25, 2011 18.61 18.73 18.14 18.22 26,463,698 -0.40(-2.16%)
Aug 24, 2011 18.45 18.93 18.36 18.63 23,620,646 -0.02(-0.11%)
Aug 23, 2011 18.16 18.69 17.95 18.65 24,961,578 +0.59(+3.27%)
Aug 22, 2011 18.77 18.80 18.01 18.05 23,814,930 -0.19(-1.03%)
Aug 19, 2011 18.39 18.93 18.24 18.24 28,372,060 -0.32(-1.74%)
Aug 18, 2011 18.92 18.95 18.24 18.57 36,566,052 -1.15(-5.86%)
Aug 17, 2011 19.65 19.80 19.32 19.72 18,791,416 +0.24(+1.24%)
Aug 16, 2011 19.44 19.67 19.20 19.48 23,477,242 -0.15(-0.75%)
Aug 15, 2011 19.33 19.73 19.18 19.63 27,628,428 +0.62(+3.29%)
Aug 12, 2011 19.08 19.22 18.75 19.00 23,776,362 +0.15(+0.82%)
Aug 11, 2011 18.73 19.08 16.46 18.85 38,353,144 +0.75(+4.12%)
Aug 10, 2011 18.01 18.74 17.71 18.10 41,500,696 -0.04(-0.22%)
Aug 09, 2011 18.32 18.28 17.34 18.14 31,743,026 +0.58(+3.33%)
Aug 08, 2011 18.32 18.66 17.32 17.56 51,002,628 -1.96(-10.04%)
Aug 05, 2011 20.06 20.22 18.87 19.52 50,334,628 -0.54(-2.71%)
Aug 04, 2011 21.07 21.17 19.82 20.06 59,699,268 -1.68(-7.75%)
Aug 03, 2011 22.17 22.23 21.45 21.75 27,468,820 -0.37(-1.66%)
Aug 02, 2011 22.57 22.65 22.09 22.11 18,702,494 -0.65(-2.84%)
Aug 01, 2011 22.99 22.99 22.48 22.76 17,788,000 +0.13(+0.56%)
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%)
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.