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

10.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.18 31.30 30.30 30.55 15,159,078 -0.18(-0.59%)
Jan 30, 2012 30.49 30.80 30.20 30.73 11,241,144 -0.38(-1.22%)
Jan 27, 2012 31.21 31.28 30.82 31.11 13,530,630 -0.10(-0.32%)
Jan 26, 2012 32.13 32.26 31.05 31.21 18,209,196 -0.60(-1.89%)
Jan 25, 2012 31.54 31.90 30.75 31.81 15,187,454 +0.26(+0.82%)
Jan 24, 2012 31.16 32.10 30.83 31.55 24,274,027 +0.45(+1.45%)
Jan 23, 2012 29.87 31.75 29.83 31.10 31,899,108 +1.28(+4.29%)
Jan 20, 2012 29.73 29.94 29.46 29.82 15,512,591 -0.14(-0.47%)
Jan 19, 2012 29.89 30.26 29.84 29.96 14,685,028 -0.03(-0.10%)
Jan 18, 2012 29.35 30.05 29.30 29.99 23,555,843 +1.02(+3.54%)
Jan 17, 2012 29.22 29.49 28.68 28.96 16,544,491 +0.60(+2.13%)
Jan 13, 2012 27.94 28.53 27.77 28.36 25,287,569 +0.15(+0.53%)
Jan 12, 2012 27.75 28.63 27.70 28.21 25,200,060 +0.60(+2.17%)
Jan 11, 2012 27.26 27.80 27.20 27.61 10,081,029 +0.16(+0.58%)
Jan 10, 2012 27.33 27.69 27.25 27.45 16,966,492 +0.57(+2.12%)
Jan 09, 2012 26.08 26.97 25.93 26.88 26,048,275 +1.19(+4.63%)
Jan 06, 2012 26.25 26.25 25.64 25.69 8,533,215 -0.42(-1.61%)
Jan 05, 2012 26.31 26.37 25.87 26.11 8,568,602 -0.35(-1.32%)
Jan 04, 2012 25.91 26.58 25.91 26.46 12,351,416 +1.61(+6.48%)
Dec 30, 2011 24.56 24.98 24.55 24.85 6,844,438 +0.25(+1.02%)
Dec 29, 2011 24.47 24.78 24.05 24.60 11,896,831 +0.11(+0.45%)
Dec 28, 2011 25.20 25.27 24.31 24.49 13,324,386 -1.00(-3.92%)
Dec 27, 2011 25.64 25.76 25.40 25.49 6,733,204 -0.25(-0.97%)
Dec 23, 2011 25.79 25.82 25.49 25.74 6,439,425 +0.53(+2.10%)
Dec 21, 2011 25.05 25.31 24.65 25.21 11,421,647 -0.05(-0.20%)
Dec 20, 2011 24.91 25.55 24.84 25.26 14,378,350 +1.23(+5.12%)
Dec 19, 2011 24.67 24.69 23.91 24.03 11,089,867 -0.46(-1.88%)
Dec 16, 2011 24.94 24.97 24.43 24.49 16,755,049 -0.18(-0.73%)
Dec 15, 2011 25.76 25.80 24.55 24.67 14,551,205 -0.16(-0.64%)
Dec 14, 2011 25.39 25.53 24.68 24.83 15,866,825 -0.84(-3.27%)
Dec 13, 2011 26.25 26.66 25.41 25.67 17,363,086 -0.53(-2.02%)
Dec 12, 2011 26.68 26.68 25.75 26.20 17,985,147 -1.18(-4.31%)
Dec 09, 2011 26.80 27.60 26.71 27.38 10,094,932 +0.76(+2.85%)
Dec 08, 2011 27.88 27.93 26.37 26.62 19,272,800 -1.54(-5.47%)
Dec 07, 2011 28.02 28.38 27.82 28.16 13,461,389 +0.06(+0.21%)
Dec 06, 2011 28.10 28.37 27.90 28.10 11,922,083 -0.17(-0.60%)
Dec 05, 2011 28.03 28.44 27.93 28.27 16,466,068 +0.73(+2.65%)
Dec 02, 2011 27.67 27.75 27.31 27.54 14,844,809 +0.24(+0.88%)
Dec 01, 2011 27.10 27.66 27.08 27.30 15,171,998 +0.31(+1.15%)
Nov 30, 2011 26.86 27.06 25.79 26.99 19,366,961 +1.54(+6.05%)
Nov 29, 2011 25.38 26.14 25.28 25.45 14,110,780 -0.11(-0.43%)
Nov 28, 2011 25.23 25.60 25.11 25.56 11,526,927 +1.15(+4.71%)
Nov 25, 2011 24.73 25.07 24.32 24.41 7,802,790 -0.58(-2.32%)
Nov 23, 2011 25.48 25.48 24.90 24.99 12,401,929 -0.91(-3.51%)
Nov 22, 2011 26.02 26.35 25.68 25.90 10,164,618 -0.30(-1.15%)
Nov 21, 2011 26.17 26.39 25.47 26.20 13,964,520 -0.45(-1.69%)
Nov 18, 2011 26.64 26.78 26.26 26.65 14,094,676 +0.24(+0.91%)
Nov 17, 2011 27.19 27.46 26.15 26.41 16,911,116 -0.76(-2.80%)
Nov 16, 2011 26.74 27.59 26.61 27.17 15,159,859 +0.12(+0.44%)
Nov 15, 2011 26.79 27.34 26.67 27.05 11,808,753 +0.05(+0.19%)
Nov 14, 2011 27.20 27.24 26.64 27.00 11,173,016 -0.49(-1.78%)
Nov 11, 2011 27.41 27.78 27.23 27.49 11,430,602 +0.66(+2.46%)
Nov 10, 2011 27.07 27.20 26.50 26.83 15,719,787 +0.49(+1.86%)
Nov 09, 2011 27.40 27.45 26.23 26.34 21,664,534 -2.10(-7.38%)
Nov 08, 2011 28.57 28.59 28.00 28.44 14,277,475 +0.15(+0.53%)
Nov 07, 2011 27.53 28.44 27.53 28.29 20,312,228 +0.76(+2.76%)
Nov 04, 2011 27.35 27.59 26.86 27.53 13,179,882 +0.28(+1.03%)
Nov 03, 2011 27.12 27.35 26.70 27.25 13,494,941 +0.45(+1.68%)
Nov 02, 2011 26.70 27.17 26.32 26.80 12,881,833 +0.63(+2.41%)
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.