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

11.14 +0.60 (+5.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.33 24.60 24.18 24.58 19,927,606 +0.26(+1.06%)
Apr 28, 2011 24.12 24.35 23.89 24.32 28,773,260 -0.29(-1.18%)
Apr 27, 2011 25.07 25.12 24.25 24.61 29,742,182 -0.44(-1.76%)
Apr 26, 2011 24.94 25.20 24.70 25.05 15,152,923 +0.08(+0.32%)
Apr 25, 2011 25.17 25.20 24.72 24.97 12,049,388 -0.19(-0.76%)
Apr 21, 2011 25.06 25.29 24.63 25.16 20,630,280 +0.25(+1.00%)
Apr 20, 2011 24.87 24.91 24.51 24.91 25,309,908 +0.49(+2.02%)
Apr 19, 2011 24.14 24.54 24.00 24.42 21,944,924 +0.50(+2.09%)
Apr 18, 2011 24.49 24.52 23.80 23.92 34,061,844 -0.97(-3.91%)
Apr 15, 2011 24.56 25.06 24.39 24.89 31,449,612 +0.57(+2.35%)
Apr 14, 2011 24.51 24.80 24.23 24.32 35,243,776 -0.17(-0.70%)
Apr 13, 2011 25.36 25.40 24.37 24.49 45,474,956 -0.67(-2.64%)
Apr 12, 2011 25.99 26.00 24.99 25.16 32,819,096 -1.07(-4.07%)
Apr 11, 2011 26.68 26.69 26.03 26.22 23,506,318 -0.53(-1.99%)
Apr 08, 2011 26.96 26.96 26.54 26.76 21,732,634 +0.11(+0.42%)
Apr 07, 2011 26.71 26.85 26.47 26.64 19,010,042 -0.01(-0.02%)
Apr 06, 2011 26.91 26.99 26.53 26.65 17,403,530 -0.16(-0.61%)
Apr 05, 2011 26.99 27.03 26.76 26.82 19,558,490 -0.41(-1.50%)
Apr 04, 2011 27.38 27.48 27.11 27.22 14,886,384 -0.04(-0.14%)
Apr 01, 2011 26.99 27.32 26.89 27.26 24,722,698 +0.65(+2.42%)
Mar 31, 2011 26.79 26.93 26.60 26.62 16,752,830 +0.01(+0.05%)
Mar 30, 2011 26.68 26.85 26.49 26.60 17,719,236 +0.17(+0.65%)
Mar 29, 2011 26.24 26.57 26.16 26.43 12,986,567 +0.18(+0.70%)
Mar 28, 2011 26.67 26.78 26.22 26.25 19,666,456 -0.49(-1.85%)
Mar 25, 2011 26.40 26.77 26.30 26.74 18,622,336 +0.32(+1.20%)
Mar 24, 2011 26.84 26.87 26.37 26.43 22,215,222 -0.12(-0.47%)
Mar 23, 2011 26.28 26.67 26.21 26.55 21,712,884 +0.34(+1.31%)
Mar 22, 2011 26.08 26.53 25.97 26.21 26,827,208 +0.30(+1.16%)
Mar 21, 2011 25.90 26.10 25.86 25.91 18,336,070 +0.44(+1.72%)
Mar 18, 2011 25.84 25.86 25.41 25.47 20,346,742 -0.15(-0.59%)
Mar 17, 2011 25.63 25.73 25.44 25.62 25,813,178 +0.30(+1.19%)
Mar 16, 2011 25.78 26.18 25.02 25.32 32,237,676 -0.37(-1.45%)
Mar 15, 2011 25.67 25.84 25.65 25.69 22,981,962 -0.39(-1.48%)
Mar 14, 2011 25.74 26.12 25.61 26.08 20,471,722 +0.24(+0.94%)
Mar 11, 2011 25.26 26.21 25.26 25.84 22,921,262 +0.16(+0.61%)
Mar 10, 2011 26.11 26.14 25.53 25.68 39,397,664 -0.81(-3.07%)
Mar 09, 2011 26.62 27.07 26.38 26.49 22,202,716 -0.08(-0.30%)
Mar 08, 2011 27.11 27.19 26.33 26.57 26,801,780 -0.67(-2.45%)
Mar 07, 2011 27.51 28.01 27.17 27.24 35,784,064 +0.06(+0.22%)
Mar 04, 2011 26.91 27.25 26.72 27.18 35,473,812 +0.75(+2.83%)
Mar 03, 2011 26.71 26.86 26.31 26.43 29,127,762 -0.35(-1.32%)
Mar 02, 2011 25.80 26.80 25.70 26.79 38,725,800 +1.10(+4.29%)
Mar 01, 2011 26.18 26.43 25.59 25.69 32,424,660 -0.30(-1.16%)
Feb 28, 2011 26.22 26.28 25.67 25.99 34,848,248 -0.47(-1.78%)
Feb 25, 2011 25.97 26.48 25.65 26.46 42,109,704 +0.42(+1.61%)
Feb 24, 2011 26.73 26.96 25.87 26.04 59,260,348 -0.38(-1.44%)
Feb 23, 2011 25.38 26.56 25.23 26.42 88,563,088 +1.32(+5.27%)
Feb 22, 2011 25.20 25.57 25.05 25.10 62,296,536 +0.20(+0.79%)
Feb 18, 2011 24.54 24.91 24.53 24.90 24,738,228 +0.22(+0.88%)
Feb 17, 2011 24.70 24.72 24.47 24.68 21,444,730 -0.09(-0.34%)
Feb 16, 2011 24.74 24.85 24.43 24.77 33,432,132 +0.18(+0.75%)
Feb 15, 2011 24.13 24.87 24.04 24.58 35,763,292 +0.51(+2.12%)
Feb 14, 2011 23.58 24.27 23.58 24.07 21,067,020 +0.33(+1.38%)
Feb 11, 2011 23.75 24.00 23.44 23.75 20,399,188 +0.13(+0.56%)
Feb 10, 2011 23.68 23.92 23.52 23.61 27,473,082 +0.06(+0.25%)
Feb 09, 2011 24.02 24.14 23.40 23.56 30,078,234 -0.64(-2.63%)
Feb 08, 2011 24.32 24.59 24.05 24.19 32,658,840 +0.05(+0.19%)
Feb 07, 2011 24.79 24.92 24.14 24.15 29,179,700 -0.78(-3.13%)
Feb 04, 2011 25.14 25.23 24.63 24.93 31,089,026 -0.28(-1.09%)
Feb 03, 2011 25.00 25.36 24.75 25.20 35,740,472 +0.36(+1.45%)
Feb 02, 2011 24.60 25.16 24.56 24.84 40,476,040 +0.12(+0.48%)
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.