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

11.78 +0.83 (+7.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.74 27.78 27.01 27.01 22,344,348 -0.63(-2.28%)
Oct 28, 2011 26.87 27.73 26.77 27.64 21,965,260 +0.72(+2.67%)
Oct 27, 2011 25.13 27.49 26.09 26.92 25,486,460 +1.79(+7.12%)
Oct 26, 2011 25.15 25.29 24.52 25.13 14,186,482 +0.52(+2.11%)
Oct 25, 2011 25.09 25.12 24.29 24.61 17,325,448 -0.25(-1.01%)
Oct 24, 2011 23.84 24.91 23.83 24.86 16,661,819 +0.92(+3.84%)
Oct 21, 2011 23.34 23.99 23.30 23.94 12,152,096 +0.83(+3.59%)
Oct 20, 2011 23.50 23.58 22.53 23.11 17,654,556 -0.58(-2.45%)
Oct 19, 2011 23.96 24.23 23.51 23.69 11,943,237 -0.52(-2.15%)
Oct 18, 2011 23.65 24.36 23.34 24.21 13,777,799 +0.53(+2.24%)
Oct 17, 2011 24.63 24.74 23.50 23.68 12,912,278 -1.16(-4.67%)
Oct 14, 2011 24.64 24.89 24.25 24.84 10,862,855 +0.55(+2.26%)
Oct 13, 2011 24.16 24.31 23.66 24.29 13,247,452 -0.21(-0.86%)
Oct 12, 2011 24.19 24.89 24.17 24.50 13,008,626 +0.63(+2.64%)
Oct 11, 2011 23.22 23.99 23.11 23.87 12,151,652 +0.31(+1.32%)
Oct 10, 2011 23.12 23.59 23.10 23.56 11,230,757 +0.99(+4.39%)
Oct 07, 2011 23.57 23.63 22.34 22.57 17,225,776 -0.76(-3.26%)
Oct 06, 2011 23.29 23.34 22.95 23.33 24,022,156 +1.36(+6.19%)
Oct 05, 2011 21.95 22.02 21.51 21.97 18,891,812 +0.19(+0.87%)
Oct 04, 2011 21.17 21.80 20.76 21.78 21,665,072 +0.28(+1.30%)
Oct 03, 2011 22.09 22.36 21.47 21.50 19,028,678 -0.95(-4.23%)
Sep 30, 2011 22.94 23.10 22.15 22.45 21,161,720 -0.85(-3.65%)
Sep 29, 2011 23.70 23.79 23.00 23.30 14,311,238 -0.07(-0.30%)
Sep 28, 2011 23.80 24.18 23.34 23.37 15,026,282 -0.63(-2.62%)
Sep 27, 2011 24.59 24.66 23.89 24.00 16,303,286 +0.03(+0.13%)
Sep 26, 2011 23.13 23.98 22.52 23.97 16,828,586 +0.88(+3.81%)
Sep 23, 2011 22.97 23.36 22.81 23.09 16,801,108 +0.02(+0.09%)
Sep 22, 2011 23.37 23.80 22.62 23.07 20,265,174 -1.57(-6.37%)
Sep 21, 2011 25.40 25.76 24.62 24.64 16,086,174 -1.01(-3.94%)
Sep 20, 2011 25.98 26.28 25.53 25.65 10,759,453 -0.34(-1.31%)
Sep 19, 2011 25.59 26.10 25.25 25.99 13,238,379 -0.39(-1.48%)
Sep 16, 2011 26.83 26.92 26.30 26.38 13,152,564 -0.44(-1.64%)
Sep 15, 2011 26.95 27.15 26.59 26.82 9,861,336 +0.27(+1.02%)
Sep 14, 2011 26.44 26.88 25.74 26.55 12,644,796 +0.16(+0.61%)
Sep 13, 2011 26.45 26.50 26.02 26.39 11,866,262 +0.04(+0.15%)
Sep 12, 2011 26.04 26.39 25.58 26.35 15,147,084 -0.19(-0.72%)
Sep 09, 2011 27.06 27.10 26.40 26.54 15,599,035 -1.25(-4.50%)
Sep 08, 2011 27.60 28.04 27.52 27.79 10,180,041 -0.37(-1.31%)
Sep 07, 2011 27.68 28.32 27.56 28.16 9,062,832 +0.75(+2.72%)
Sep 06, 2011 26.21 27.44 26.17 27.41 13,891,670 -0.44(-1.56%)
Sep 02, 2011 28.14 29.22 26.92 27.85 24,252,876 -1.24(-4.26%)
Sep 01, 2011 29.14 29.22 28.79 29.09 17,602,546 +0.04(+0.14%)
Aug 31, 2011 29.05 29.08 28.55 29.05 13,576,757 +0.27(+0.94%)
Aug 30, 2011 28.47 28.96 28.28 28.78 12,288,344 +0.21(+0.74%)
Aug 29, 2011 28.02 28.72 27.97 28.57 9,079,988 +0.96(+3.48%)
Aug 26, 2011 27.11 27.69 26.76 27.61 13,464,138 +0.47(+1.73%)
Aug 25, 2011 27.71 27.90 27.02 27.14 17,768,662 -0.60(-2.16%)
Aug 24, 2011 27.48 28.20 27.35 27.74 15,859,737 -0.03(-0.11%)
Aug 23, 2011 27.04 27.84 26.73 27.77 16,760,086 +0.88(+3.27%)
Aug 22, 2011 27.95 28.00 26.82 26.89 15,990,186 -0.28(-1.03%)
Aug 19, 2011 27.39 28.19 27.16 27.17 19,050,004 -0.48(-1.74%)
Aug 18, 2011 28.18 28.23 27.17 27.65 24,551,740 -1.72(-5.86%)
Aug 17, 2011 29.26 29.49 28.77 29.37 12,617,221 +0.36(+1.24%)
Aug 16, 2011 28.95 29.29 28.60 29.01 15,763,450 -0.22(-0.75%)
Aug 15, 2011 28.79 29.39 28.56 29.23 18,550,704 +0.93(+3.29%)
Aug 12, 2011 28.42 28.62 27.92 28.30 15,964,290 +0.23(+0.82%)
Aug 11, 2011 27.90 28.41 24.51 28.07 25,751,656 +1.11(+4.12%)
Aug 10, 2011 26.82 27.91 26.38 26.96 27,865,034 -0.06(-0.22%)
Aug 09, 2011 27.28 27.22 25.82 27.02 21,313,390 +0.87(+3.33%)
Aug 08, 2011 27.28 27.79 25.80 26.15 34,244,968 -2.92(-10.04%)
Aug 05, 2011 29.87 30.11 28.10 29.07 33,796,448 -0.81(-2.71%)
Aug 04, 2011 31.38 31.53 29.52 29.88 40,084,200 -2.76(-8.46%)
Aug 03, 2011 33.27 33.37 32.20 32.64 18,301,528 -0.55(-1.66%)
Aug 02, 2011 33.88 33.99 33.16 33.19 12,460,827 -0.97(-2.84%)
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.