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

10.92 -0.50 (-4.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.67 23.71 23.11 23.49 41,260,336 +0.36(+1.54%)
Sep 29, 2010 23.25 23.48 23.10 23.14 118,574 +0.09(+0.39%)
Sep 28, 2010 23.29 23.32 22.96 23.05 4,861 -0.18(-0.78%)
Sep 27, 2010 22.72 23.25 22.51 23.23 54,331,900 +0.61(+2.69%)
Sep 24, 2010 23.05 23.23 22.57 22.62 172,096,528 -0.43(-1.88%)
Sep 23, 2010 22.60 23.71 22.55 23.05 165,754 +0.57(+2.54%)
Sep 22, 2010 22.83 22.85 22.31 22.48 38,785,672 -0.43(-1.87%)
Sep 21, 2010 23.25 23.39 22.64 22.91 30,738,348 -0.37(-1.59%)
Sep 20, 2010 23.01 23.42 22.72 23.28 25,090,716 +0.30(+1.30%)
Sep 17, 2010 22.98 23.03 22.66 22.98 21,230,964 +0.30(+1.31%)
Sep 15, 2010 22.16 22.78 22.04 22.68 27,982,486 -0.16(-0.68%)
Sep 14, 2010 23.82 23.84 22.81 22.84 7,719 -0.75(-3.19%)
Sep 13, 2010 23.56 23.93 23.50 23.59 24,455,526 +0.38(+1.62%)
Sep 10, 2010 23.45 23.51 23.14 23.21 15,044,749 -0.14(-0.61%)
Sep 09, 2010 23.47 23.67 22.96 23.36 213,477 -0.31(-1.31%)
Sep 08, 2010 24.00 24.01 23.60 23.67 230,231 +0.06(+0.27%)
Sep 07, 2010 24.24 24.26 23.56 23.60 28,230 -0.67(-2.77%)
Sep 03, 2010 23.95 24.35 23.79 24.28 35,874,368 +0.97(+4.14%)
Sep 02, 2010 23.34 23.36 22.74 23.31 95,071 +0.60(+2.62%)
Sep 01, 2010 22.00 22.76 21.90 22.72 19,027,484 +1.17(+5.41%)
Aug 31, 2010 21.54 21.65 21.29 21.55 96,382 +0.29(+1.37%)
Aug 30, 2010 21.78 21.87 21.25 21.26 12,241,800 -0.63(-2.87%)
Aug 27, 2010 21.89 21.98 21.30 21.89 19,409,130 +0.12(+0.57%)
Aug 26, 2010 21.76 22.17 21.39 21.76 20,205 +0.13(+0.60%)
Aug 25, 2010 21.59 21.71 21.04 21.63 20,533 -0.08(-0.36%)
Aug 24, 2010 21.80 22.03 21.68 21.71 16,093,574 -0.33(-1.50%)
Aug 23, 2010 22.47 22.53 22.04 22.04 10,555,283 -0.25(-1.13%)
Aug 20, 2010 22.36 22.39 21.93 22.30 17,714,840 -0.08(-0.35%)
Aug 19, 2010 22.61 22.78 22.32 22.37 14,575 -0.91(-3.90%)
Aug 18, 2010 23.61 23.66 23.20 23.28 29,266 -0.48(-2.02%)
Aug 17, 2010 23.93 24.02 23.69 23.76 12,427 +0.34(+1.47%)
Aug 16, 2010 23.25 23.49 23.19 23.42 9,821,625 +0.18(+0.78%)
Aug 13, 2010 23.23 23.40 23.11 23.23 9,083,591 +0.09(+0.39%)
Aug 12, 2010 22.92 23.55 22.86 23.14 15,057,793 -0.06(-0.28%)
Aug 11, 2010 23.21 23.88 23.18 23.21 21,209,942 -0.86(-3.58%)
Aug 10, 2010 24.07 24.46 23.95 24.07 154 -0.61(-2.47%)
Aug 09, 2010 24.87 24.96 24.59 24.68 8,614,927 -0.15(-0.60%)
Aug 06, 2010 24.83 25.04 24.52 24.83 14,522,584 -0.23(-0.90%)
Aug 05, 2010 24.83 25.10 24.83 25.05 13,111,355 +0.02(+0.08%)
Aug 04, 2010 24.98 25.14 24.70 25.04 5,647 +0.30(+1.23%)
Aug 03, 2010 24.14 24.94 23.99 24.73 7,288 +0.47(+1.95%)
Aug 02, 2010 23.81 24.37 23.75 24.26 16,996,454 +0.83(+3.53%)
Jul 30, 2010 23.43 23.54 22.70 23.43 21,971,886 +0.50(+2.19%)
Jul 29, 2010 23.10 23.27 22.82 22.93 2,178 +0.00(+0.00%)
Jul 28, 2010 23.24 23.38 22.89 22.93 15,110,583 -0.37(-1.57%)
Jul 27, 2010 23.51 23.66 23.11 23.30 11,301,112 -0.06(-0.28%)
Jul 26, 2010 23.24 23.40 23.10 23.36 11,718,631 +0.00(+0.00%)
Jul 23, 2010 23.26 23.43 23.02 23.36 14,423,488 +0.01(+0.03%)
Jul 22, 2010 23.22 23.69 23.19 23.35 4,123 +0.53(+2.31%)
Jul 21, 2010 23.46 23.53 22.70 22.83 18,106,630 -0.37(-1.58%)
Jul 20, 2010 22.01 23.26 21.96 23.19 3,114 +0.92(+4.13%)
Jul 19, 2010 22.27 22.46 22.08 22.27 14,087,166 +0.06(+0.26%)
Jul 16, 2010 22.21 22.55 22.21 22.21 15,754,521 -0.30(-1.34%)
Jul 15, 2010 22.86 22.94 22.46 22.52 16,754,974 -0.41(-1.80%)
Jul 14, 2010 22.62 23.10 22.62 22.93 12,889 +0.01(+0.06%)
Jul 13, 2010 23.19 23.28 22.86 22.92 16,610 -0.17(-0.75%)
Jul 12, 2010 23.24 23.35 22.88 23.09 15,179,142 -0.32(-1.37%)
Jul 09, 2010 23.41 23.55 23.09 23.41 15,617,193 +0.16(+0.69%)
Jul 08, 2010 23.13 23.26 22.74 23.25 16,239 +0.23(+0.98%)
Jul 07, 2010 22.19 23.04 22.15 23.02 24,473,998 +0.84(+3.80%)
Jul 06, 2010 22.47 22.70 21.98 22.18 3,417 +0.22(+1.00%)
Jul 02, 2010 21.96 22.18 21.78 21.96 18,509,230 +0.26(+1.19%)
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.