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

11.09 -0.31 (-2.72%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.34 27.48 26.82 27.11 19,106,016 -0.17(-0.61%)
Apr 29, 2010 27.06 27.39 26.92 27.28 18,427,866 +0.61(+2.28%)
Apr 28, 2010 26.67 26.81 25.94 26.67 24,841,346 +0.30(+1.14%)
Apr 27, 2010 27.09 27.18 26.26 26.37 27,391 -1.23(-4.45%)
Apr 26, 2010 28.06 28.08 27.53 27.60 12,813,381 -0.27(-0.99%)
Apr 23, 2010 27.49 27.88 27.32 27.87 11,328,568 +0.18(+0.64%)
Apr 22, 2010 27.50 27.77 27.15 27.69 16,423,531 -0.03(-0.09%)
Apr 21, 2010 27.98 28.13 27.25 27.72 16,029 -0.33(-1.18%)
Apr 20, 2010 27.78 28.17 27.62 28.05 7,480 +0.72(+2.64%)
Apr 19, 2010 26.65 27.39 26.53 27.33 25,502,834 +0.38(+1.42%)
Apr 16, 2010 27.36 27.48 26.76 26.95 28,016,670 -0.71(-2.58%)
Apr 15, 2010 28.24 28.24 27.54 27.66 17,755,226 -0.50(-1.79%)
Apr 14, 2010 28.15 28.24 27.87 28.17 17,683,642 +0.28(+1.01%)
Apr 13, 2010 28.06 28.09 27.41 27.89 23,842,346 -0.20(-0.73%)
Apr 12, 2010 28.77 28.82 27.92 28.09 24,529,918 -0.73(-2.54%)
Apr 09, 2010 29.10 29.22 28.61 28.82 15,586,789 -0.12(-0.42%)
Apr 08, 2010 28.74 29.02 28.49 28.94 16,151,835 -0.09(-0.31%)
Apr 07, 2010 29.52 29.59 28.77 29.03 21,628,430 -0.51(-1.73%)
Apr 06, 2010 29.17 29.70 29.07 29.54 17,003,524 +0.16(+0.54%)
Apr 05, 2010 29.28 29.43 29.10 29.38 15,502,715 +0.46(+1.59%)
Apr 01, 2010 28.91 28.92 28.92 28.92 18,875,452 +0.56(+1.98%)
Mar 31, 2010 28.02 28.49 27.89 28.36 17,950,228 +0.33(+1.18%)
Mar 30, 2010 28.29 28.46 27.89 28.03 16,202,192 -0.01(-0.02%)
Mar 29, 2010 27.41 28.15 27.36 28.04 21,816,706 +0.56(+2.04%)
Mar 26, 2010 27.89 27.93 27.09 27.48 29,463,716 -0.31(-1.12%)
Mar 25, 2010 28.84 28.93 27.71 27.79 23,137,824 -0.82(-2.87%)
Mar 24, 2010 28.33 29.22 28.28 28.61 21,896,822 -0.12(-0.42%)
Mar 23, 2010 28.91 29.02 28.44 28.73 21,297,576 +0.07(+0.24%)
Mar 22, 2010 28.03 28.77 27.85 28.66 29,089,310 -0.29(-1.01%)
Mar 19, 2010 29.47 29.50 28.76 28.96 28,078,234 -0.51(-1.73%)
Mar 18, 2010 29.53 29.93 29.21 29.47 18,709,570 -0.40(-1.32%)
Mar 17, 2010 30.07 30.21 29.74 29.86 16,476,783 -0.10(-0.34%)
Mar 16, 2010 29.68 29.96 29.43 29.96 20,418,630 +0.24(+0.81%)
Mar 15, 2010 29.42 29.75 29.34 29.72 26,248,572 -0.30(-1.00%)
Mar 12, 2010 30.05 30.14 29.89 30.02 27,637,176 +0.22(+0.73%)
Mar 11, 2010 29.72 30.00 29.53 29.80 22,058,828 +0.13(+0.43%)
Mar 10, 2010 29.45 29.77 29.29 29.68 28,284,922 +0.50(+1.70%)
Mar 09, 2010 28.35 29.36 28.22 29.18 29,627,056 +0.65(+2.28%)
Mar 08, 2010 28.65 28.77 28.22 28.53 17,556,882 -0.12(-0.42%)
Mar 05, 2010 28.21 28.72 28.14 28.65 20,745,092 +0.69(+2.49%)
Mar 04, 2010 28.25 28.41 27.57 27.96 18,987,674 -0.11(-0.41%)
Mar 03, 2010 28.19 28.68 27.88 28.07 27,886,300 +0.06(+0.23%)
Mar 02, 2010 27.90 28.24 27.81 28.01 23,796,440 +0.38(+1.36%)
Mar 01, 2010 27.47 27.63 26.99 27.63 21,201,180 +0.45(+1.64%)
Feb 26, 2010 26.93 27.24 26.51 27.18 22,253,120 +0.50(+1.89%)
Feb 25, 2010 25.85 26.72 25.72 26.68 24,488,588 +0.22(+0.84%)
Feb 24, 2010 26.71 26.79 26.16 26.46 20,216,086 -0.20(-0.76%)
Feb 23, 2010 27.11 27.13 26.31 26.66 25,837,036 -0.47(-1.74%)
Feb 22, 2010 27.44 27.53 27.06 27.13 19,073,674 -0.02(-0.07%)
Feb 19, 2010 27.00 27.36 26.80 27.15 17,395,166 +0.47(+1.76%)
Feb 18, 2010 26.50 27.15 26.43 26.68 22,431,232 +0.10(+0.37%)
Feb 17, 2010 26.96 26.96 26.34 26.59 19,567,058 +0.06(+0.22%)
Feb 16, 2010 26.45 26.62 26.23 26.53 18,864,930 +0.47(+1.81%)
Feb 12, 2010 25.54 26.06 26.06 26.06 17,696,118 +0.15(+0.57%)
Feb 11, 2010 26.07 26.12 25.39 25.91 34,671,940 +0.57(+2.24%)
Feb 10, 2010 25.29 25.76 24.90 25.34 29,234,312 +0.14(+0.56%)
Feb 09, 2010 25.29 25.67 24.95 25.20 39,269,812 +0.85(+3.51%)
Feb 08, 2010 24.64 25.19 24.27 24.35 27,623,846 -0.37(-1.50%)
Feb 05, 2010 24.54 24.76 23.65 24.72 45,125,040 -0.03(-0.13%)
Feb 04, 2010 25.88 25.88 24.65 24.75 37,971,788 -1.64(-6.21%)
Feb 03, 2010 26.47 26.66 26.27 26.39 16,209,096 -0.36(-1.36%)
Feb 02, 2010 26.74 26.87 26.34 26.75 24,734,286 +0.50(+1.91%)
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.