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

14.02 +0.12 (+0.86%)
Streaming Delayed Price Updated: 10:18 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 51.46 51.85 50.65 51.28 10,547,660 -0.05(-0.10%)
Nov 27, 2009 50.40 51.71 50.00 51.33 7,778,271 -1.68(-3.17%)
Nov 25, 2009 51.87 53.20 51.37 53.01 11,274,981 +1.58(+3.07%)
Nov 24, 2009 50.83 51.56 50.48 51.43 8,535,629 +0.30(+0.59%)
Nov 23, 2009 51.87 52.00 51.00 51.13 10,889,158 +1.07(+2.14%)
Nov 20, 2009 50.60 50.62 49.60 50.06 9,053,839 -0.98(-1.92%)
Nov 19, 2009 51.37 51.38 50.03 51.04 11,691,393 -0.10(-0.20%)
Nov 18, 2009 52.48 52.60 50.91 51.14 12,233,161 -0.78(-1.50%)
Nov 17, 2009 50.77 51.92 50.15 51.92 9,970,481 +0.97(+1.90%)
Nov 16, 2009 50.50 51.44 50.45 50.95 10,844,849 +0.77(+1.53%)
Nov 13, 2009 49.59 50.57 49.27 50.18 10,187,257 +0.90(+1.83%)
Nov 12, 2009 50.47 51.19 49.10 49.28 12,809,474 -1.63(-3.20%)
Nov 11, 2009 51.91 51.91 50.57 50.91 11,785,780 -0.21(-0.41%)
Nov 10, 2009 50.69 51.40 50.24 51.12 11,060,852 +0.23(+0.45%)
Nov 09, 2009 50.10 51.14 49.96 50.89 12,358,440 +1.88(+3.84%)
Nov 06, 2009 48.73 49.85 48.61 49.01 10,885,867 +0.59(+1.22%)
Nov 05, 2009 47.91 49.30 47.73 48.42 12,381,962 +0.81(+1.70%)
Nov 04, 2009 48.30 48.39 47.36 47.61 13,857,426 +0.31(+0.66%)
Nov 03, 2009 45.72 47.88 45.44 47.30 12,548,533 +0.59(+1.26%)
Nov 02, 2009 46.81 48.43 46.05 46.71 15,711,192 +0.49(+1.06%)
Oct 30, 2009 48.72 48.88 45.23 46.22 21,360,564 -2.22(-4.58%)
Oct 29, 2009 46.68 48.76 46.53 48.44 15,647,237 +3.01(+6.63%)
Oct 28, 2009 48.15 48.35 45.33 45.43 24,426,660 -2.82(-5.84%)
Oct 27, 2009 49.13 49.54 48.21 48.25 14,860,182 -0.81(-1.65%)
Oct 26, 2009 50.05 51.01 48.47 49.06 13,312,980 -0.53(-1.07%)
Oct 23, 2009 50.19 50.60 49.29 49.59 13,798,733 -0.75(-1.49%)
Oct 22, 2009 50.40 50.45 49.36 50.34 14,147,002 +0.13(+0.26%)
Oct 21, 2009 49.68 51.39 49.42 50.21 18,131,252 +0.57(+1.15%)
Oct 20, 2009 48.90 49.79 48.86 49.64 23,127,342 -1.77(-3.44%)
Oct 19, 2009 50.41 51.66 49.84 51.41 11,146,461 +1.04(+2.06%)
Oct 16, 2009 49.86 50.59 49.63 50.37 12,673,229 -0.16(-0.32%)
Oct 15, 2009 49.54 50.72 49.32 50.53 13,688,087 +1.24(+2.52%)
Oct 14, 2009 49.18 49.88 49.02 49.29 13,268,837 +0.81(+1.67%)
Oct 13, 2009 48.06 48.76 47.69 48.48 12,162,261 +0.20(+0.41%)
Oct 12, 2009 48.59 48.96 47.90 48.28 10,415,742 +0.32(+0.67%)
Oct 09, 2009 47.82 48.20 47.55 47.96 10,240,853 +0.52(+1.10%)
Oct 08, 2009 46.78 47.76 46.39 47.44 14,822,166 +1.25(+2.71%)
Oct 07, 2009 45.93 46.41 45.32 46.19 12,838,932 +0.27(+0.59%)
Oct 06, 2009 45.86 46.66 45.42 45.92 14,464,223 +0.62(+1.37%)
Oct 05, 2009 44.88 45.52 44.38 45.30 14,577,219 +0.58(+1.30%)
Oct 02, 2009 43.79 44.95 43.69 44.72 19,682,380 +0.29(+0.65%)
Oct 01, 2009 45.95 46.00 44.38 44.43 12,053,884 -1.47(-3.20%)
Sep 30, 2009 46.08 46.52 45.28 45.90 16,564,238 +0.41(+0.90%)
Sep 29, 2009 45.67 45.72 44.78 45.49 9,011,944 +0.10(+0.22%)
Sep 28, 2009 44.77 45.74 44.49 45.39 10,947,594 +1.12(+2.53%)
Sep 25, 2009 44.07 44.78 43.88 44.27 9,423,795 +0.33(+0.75%)
Sep 24, 2009 45.27 45.42 43.58 43.94 18,061,164 -1.13(-2.51%)
Sep 23, 2009 45.98 46.20 45.00 45.07 13,062,640 -1.09(-2.36%)
Sep 22, 2009 45.83 46.40 45.36 46.16 10,807,961 +0.97(+2.15%)
Sep 21, 2009 44.69 45.29 43.68 45.19 14,412,951 +0.06(+0.13%)
Sep 18, 2009 45.65 45.72 44.84 45.13 9,530,190 -0.46(-1.01%)
Sep 17, 2009 45.23 45.99 44.83 45.59 14,394,500 +1.12(+2.52%)
Sep 16, 2009 44.98 45.50 44.34 44.47 13,471,691 -0.01(-0.02%)
Sep 15, 2009 44.14 44.69 43.97 44.48 11,493,144 +0.40(+0.91%)
Sep 14, 2009 43.13 44.25 42.96 44.08 8,027,586 +0.35(+0.80%)
Sep 11, 2009 44.30 44.31 43.31 43.73 10,473,174 -0.44(-1.00%)
Sep 10, 2009 43.39 44.35 43.08 44.17 13,168,940 +0.94(+2.17%)
Sep 09, 2009 43.33 43.74 43.00 43.23 13,195,483 +0.30(+0.70%)
Sep 08, 2009 42.97 43.18 42.60 42.93 14,135,288 +1.07(+2.56%)
Sep 04, 2009 40.37 41.96 40.20 41.86 14,121,991 +1.60(+3.97%)
Sep 03, 2009 40.74 40.82 40.01 40.26 13,382,588 +0.19(+0.47%)
Sep 02, 2009 39.40 40.61 39.03 40.07 17,079,478 +1.12(+2.88%)
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.