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

10.75 USD +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.94 23.10 22.15 22.45 21,161,720 -0.85(-3.65%)
Sep 29, 2011 23.70 23.79 23.00 23.30 14,311,238 -0.07(-0.30%)
Sep 28, 2011 23.80 24.18 23.34 23.37 15,026,282 -0.63(-2.62%)
Sep 27, 2011 24.59 24.66 23.89 24.00 16,303,286 +0.03(+0.13%)
Sep 26, 2011 23.13 23.98 22.52 23.97 16,828,586 +0.88(+3.81%)
Sep 23, 2011 22.97 23.36 22.81 23.09 16,801,108 +0.02(+0.09%)
Sep 22, 2011 23.37 23.80 22.62 23.07 20,265,174 -1.57(-6.37%)
Sep 21, 2011 25.40 25.76 24.62 24.64 16,086,174 -1.01(-3.94%)
Sep 20, 2011 25.98 26.28 25.53 25.65 10,759,453 -0.34(-1.31%)
Sep 19, 2011 25.59 26.10 25.25 25.99 13,238,379 -0.39(-1.48%)
Sep 16, 2011 26.83 26.92 26.30 26.38 13,152,564 -0.44(-1.64%)
Sep 15, 2011 26.95 27.15 26.59 26.82 9,861,336 +0.27(+1.02%)
Sep 14, 2011 26.44 26.88 25.74 26.55 12,644,796 +0.16(+0.61%)
Sep 13, 2011 26.45 26.50 26.02 26.39 11,866,262 +0.04(+0.15%)
Sep 12, 2011 26.04 26.39 25.58 26.35 15,147,084 -0.19(-0.72%)
Sep 09, 2011 27.06 27.10 26.40 26.54 15,599,035 -1.25(-4.50%)
Sep 08, 2011 27.60 28.04 27.52 27.79 10,180,041 -0.37(-1.31%)
Sep 07, 2011 27.68 28.32 27.56 28.16 9,062,832 +0.74(+2.72%)
Sep 06, 2011 26.21 27.44 26.17 27.42 13,891,670 -0.43(-1.56%)
Sep 02, 2011 28.14 29.22 26.92 27.85 24,252,875 -1.24(-4.26%)
Sep 01, 2011 29.14 29.22 28.79 29.09 17,602,546 +0.04(+0.14%)
Aug 31, 2011 29.05 29.08 28.55 29.05 13,576,757 +0.27(+0.94%)
Aug 30, 2011 28.47 28.96 28.28 28.78 12,288,344 +0.21(+0.74%)
Aug 29, 2011 28.02 28.72 27.97 28.57 9,079,988 +0.96(+3.48%)
Aug 26, 2011 27.11 27.69 26.76 27.61 13,464,138 +0.47(+1.73%)
Aug 25, 2011 27.71 27.90 27.02 27.14 17,768,662 -0.60(-2.16%)
Aug 24, 2011 27.48 28.20 27.35 27.74 15,859,737 -0.03(-0.11%)
Aug 23, 2011 27.04 27.84 26.73 27.77 16,760,086 +0.88(+3.27%)
Aug 22, 2011 27.95 28.00 26.82 26.89 15,990,186 -0.28(-1.03%)
Aug 19, 2011 27.39 28.19 27.16 27.17 19,050,005 -0.48(-1.74%)
Aug 18, 2011 28.18 28.23 27.17 27.65 24,551,741 -1.72(-5.86%)
Aug 17, 2011 29.26 29.49 28.77 29.37 12,617,221 +0.36(+1.24%)
Aug 16, 2011 28.95 29.29 28.60 29.01 15,763,450 -0.22(-0.75%)
Aug 15, 2011 28.79 29.39 28.56 29.23 18,550,703 +0.93(+3.29%)
Aug 12, 2011 28.42 28.62 27.92 28.30 15,964,290 +0.23(+0.82%)
Aug 11, 2011 27.90 28.41 24.51 28.07 25,751,656 +1.11(+4.12%)
Aug 10, 2011 26.82 27.91 26.38 26.96 27,865,034 -0.06(-0.22%)
Aug 09, 2011 27.28 27.22 25.83 27.02 21,313,390 +0.87(+3.33%)
Aug 08, 2011 27.28 27.79 25.80 26.15 34,244,969 -2.92(-10.04%)
Aug 05, 2011 29.87 30.11 28.10 29.07 33,796,449 -0.81(-2.71%)
Aug 04, 2011 31.38 31.53 29.52 29.88 40,084,201 -2.76(-8.46%)
Aug 03, 2011 33.27 33.37 32.20 32.64 18,301,529 -0.55(-1.66%)
Aug 02, 2011 33.88 33.99 33.16 33.19 12,460,827 -0.97(-2.84%)
Aug 01, 2011 34.51 34.51 33.74 34.16 11,851,532 +0.19(+0.56%)
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 20,083,457 +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 33.92 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 33.54 33.75 9,279,180 -0.35(-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.