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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.25 42.73 41.59 42.65 14,184,006 +0.79(+1.89%)
Feb 25, 2010 40.55 41.92 40.35 41.86 15,608,879 +0.35(+0.84%)
Feb 24, 2010 41.91 42.03 41.05 41.51 12,885,612 -0.32(-0.76%)
Feb 23, 2010 42.54 42.57 41.27 41.83 16,468,372 -0.74(-1.74%)
Feb 22, 2010 43.05 43.19 42.45 42.57 12,157,446 -0.03(-0.07%)
Feb 19, 2010 42.36 42.93 42.05 42.60 11,087,575 +0.73(+1.76%)
Feb 18, 2010 41.57 42.60 41.47 41.87 14,297,533 +0.16(+0.37%)
Feb 17, 2010 42.30 42.30 41.33 41.71 12,471,925 +0.09(+0.22%)
Feb 16, 2010 41.49 41.76 41.15 41.62 12,024,394 +0.74(+1.81%)
Feb 12, 2010 40.07 40.88 40.88 40.88 11,279,400 +0.23(+0.57%)
Feb 11, 2010 40.90 40.98 39.83 40.65 22,099,686 +0.89(+2.24%)
Feb 10, 2010 39.67 40.41 39.06 39.76 18,633,776 +0.22(+0.56%)
Feb 09, 2010 39.67 40.27 39.15 39.54 25,030,344 +1.34(+3.51%)
Feb 08, 2010 38.66 39.52 38.07 38.20 17,607,274 -0.58(-1.50%)
Feb 05, 2010 38.50 38.84 37.11 38.78 28,762,430 -0.05(-0.13%)
Feb 04, 2010 40.61 40.61 38.68 38.83 24,202,990 -2.57(-6.21%)
Feb 03, 2010 41.53 41.82 41.21 41.40 10,331,581 -0.57(-1.36%)
Feb 02, 2010 41.95 42.16 41.32 41.97 15,765,486 +0.79(+1.91%)
Feb 01, 2010 40.97 41.74 40.70 41.18 14,627,064 +0.61(+1.51%)
Jan 29, 2010 42.03 42.35 40.05 40.57 19,035,616 -0.91(-2.19%)
Jan 28, 2010 41.89 42.21 40.59 41.48 16,116,045 +0.21(+0.51%)
Jan 27, 2010 40.71 41.49 40.15 41.27 15,002,260 +0.54(+1.33%)
Jan 26, 2010 40.67 41.68 40.38 40.73 16,799,052 -0.49(-1.19%)
Jan 25, 2010 42.77 42.77 41.00 41.22 19,779,580 -0.82(-1.95%)
Jan 22, 2010 42.09 42.59 41.61 42.04 24,421,320 -0.73(-1.72%)
Jan 21, 2010 44.42 44.66 42.50 42.77 23,372,440 -1.86(-4.16%)
Jan 20, 2010 45.16 45.28 44.17 44.63 17,339,076 -1.50(-3.25%)
Jan 19, 2010 45.79 46.24 45.73 46.13 14,800,727 +0.76(+1.68%)
Jan 15, 2010 45.54 45.37 45.37 45.37 14,126,800 +0.23(+0.51%)
Jan 14, 2010 46.03 46.19 45.05 45.14 22,202,380 -1.26(-2.72%)
Jan 13, 2010 47.31 47.39 45.13 46.40 22,676,496 -0.67(-1.42%)
Jan 12, 2010 47.36 47.43 46.60 47.07 11,776,456 -1.03(-2.14%)
Jan 11, 2010 48.80 49.20 47.75 48.10 15,103,224 -0.36(-0.74%)
Jan 08, 2010 48.40 48.60 47.83 48.46 11,578,354 +0.26(+0.54%)
Jan 07, 2010 48.79 48.85 48.10 48.20 12,942,603 -0.71(-1.45%)
Jan 06, 2010 48.11 49.35 48.03 48.91 12,562,071 +0.71(+1.47%)
Jan 05, 2010 48.67 48.82 48.00 48.20 16,470,849 -0.50(-1.03%)
Jan 04, 2010 48.88 49.17 48.50 48.70 14,639,443 +1.02(+2.14%)
Dec 31, 2009 47.60 47.68 47.68 47.68 4,375,400 +0.00(+0.00%)
Dec 30, 2009 47.88 47.97 47.53 47.68 6,350,524 -0.26(-0.54%)
Dec 29, 2009 48.23 48.41 47.52 47.94 6,692,879 -0.22(-0.46%)
Dec 28, 2009 47.86 48.27 47.63 48.16 6,101,908 +0.83(+1.75%)
Dec 24, 2009 47.88 47.90 47.01 47.33 2,684,708 +0.28(+0.60%)
Dec 23, 2009 46.83 48.36 46.05 47.05 10,427,980 +0.95(+2.06%)
Dec 22, 2009 46.47 46.74 45.89 46.10 15,061,984 -0.65(-1.39%)
Dec 21, 2009 47.05 47.23 45.45 46.75 11,777,353 +0.19(+0.41%)
Dec 18, 2009 46.83 47.55 46.51 46.56 14,573,331 -0.61(-1.29%)
Dec 17, 2009 47.57 47.82 46.73 47.17 13,049,600 -1.57(-3.22%)
Dec 16, 2009 48.78 49.35 48.59 48.74 14,019,461 +0.39(+0.81%)
Dec 15, 2009 48.10 48.90 48.07 48.35 11,313,590 +0.05(+0.10%)
Dec 14, 2009 48.46 48.72 48.12 48.30 9,956,481 +0.13(+0.27%)
Dec 11, 2009 48.92 48.93 47.94 48.17 15,169,311 -0.51(-1.05%)
Dec 10, 2009 48.90 49.15 47.86 48.68 9,082,205 +0.72(+1.51%)
Dec 09, 2009 48.39 48.64 47.43 47.96 13,870,055 -0.44(-0.92%)
Dec 08, 2009 49.95 50.05 47.82 48.40 17,654,748 -1.72(-3.43%)
Dec 07, 2009 50.50 51.04 50.07 50.12 11,457,184 -0.68(-1.34%)
Dec 04, 2009 53.27 53.35 50.28 50.80 13,925,940 -1.32(-2.53%)
Dec 03, 2009 53.33 53.46 51.97 52.12 12,751,128 -0.68(-1.29%)
Dec 02, 2009 52.94 53.37 52.36 52.80 12,770,467 -0.06(-0.11%)
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.