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

11.05 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.33 24.60 24.19 24.58 19,923,366 +0.26(+1.06%)
Apr 28, 2011 24.12 24.35 23.89 24.33 28,767,138 -0.29(-1.18%)
Apr 27, 2011 25.08 25.13 24.26 24.62 29,735,854 -0.44(-1.76%)
Apr 26, 2011 24.94 25.21 24.70 25.06 15,149,699 +0.08(+0.32%)
Apr 25, 2011 25.18 25.20 24.73 24.98 12,046,824 -0.19(-0.76%)
Apr 21, 2011 25.07 25.30 24.64 25.17 20,625,890 +0.25(+1.00%)
Apr 20, 2011 24.88 24.92 24.52 24.92 25,304,522 +0.49(+2.02%)
Apr 19, 2011 24.15 24.54 24.00 24.42 21,940,254 +0.50(+2.09%)
Apr 18, 2011 24.50 24.52 23.81 23.92 34,054,592 -0.97(-3.91%)
Apr 15, 2011 24.56 25.07 24.39 24.90 31,442,920 +0.57(+2.36%)
Apr 14, 2011 24.52 24.81 24.24 24.33 35,236,276 -0.17(-0.70%)
Apr 13, 2011 25.37 25.41 24.37 24.50 45,465,280 -0.67(-2.64%)
Apr 12, 2011 26.00 26.00 25.00 25.16 32,812,114 -1.07(-4.07%)
Apr 11, 2011 26.68 26.70 26.04 26.23 23,501,316 -0.53(-1.99%)
Apr 08, 2011 26.97 26.97 26.54 26.76 21,728,010 +0.11(+0.42%)
Apr 07, 2011 26.72 26.85 26.47 26.65 19,005,996 -0.01(-0.02%)
Apr 06, 2011 26.91 27.00 26.54 26.66 17,399,826 -0.16(-0.61%)
Apr 05, 2011 27.00 27.04 26.76 26.82 19,554,328 -0.41(-1.50%)
Apr 04, 2011 27.39 27.49 27.11 27.23 14,883,216 -0.04(-0.14%)
Apr 01, 2011 27.00 27.33 26.90 27.27 24,717,438 +0.65(+2.42%)
Mar 31, 2011 26.80 26.93 26.61 26.62 16,749,265 +0.01(+0.05%)
Mar 30, 2011 26.69 26.85 26.50 26.61 17,715,466 +0.17(+0.65%)
Mar 29, 2011 26.25 26.58 26.17 26.44 12,983,804 +0.18(+0.70%)
Mar 28, 2011 26.68 26.78 26.23 26.25 19,662,270 -0.49(-1.85%)
Mar 25, 2011 26.41 26.78 26.31 26.75 18,618,372 +0.32(+1.20%)
Mar 24, 2011 26.85 26.87 26.37 26.43 22,210,494 -0.13(-0.47%)
Mar 23, 2011 26.29 26.68 26.22 26.56 21,708,262 +0.34(+1.31%)
Mar 22, 2011 26.08 26.53 25.97 26.22 26,821,498 +0.30(+1.16%)
Mar 21, 2011 25.91 26.11 25.87 25.91 18,332,170 +0.44(+1.72%)
Mar 18, 2011 25.85 25.87 25.42 25.47 20,342,414 -0.15(-0.59%)
Mar 17, 2011 25.64 25.74 25.44 25.63 25,807,686 +0.30(+1.19%)
Mar 16, 2011 25.78 26.19 25.03 25.32 32,230,818 -0.37(-1.45%)
Mar 15, 2011 25.68 25.85 25.66 25.70 22,977,072 -0.39(-1.48%)
Mar 14, 2011 25.74 26.12 25.61 26.08 20,467,368 +0.24(+0.94%)
Mar 11, 2011 25.27 26.22 25.27 25.84 22,916,388 +0.16(+0.61%)
Mar 10, 2011 26.12 26.14 25.54 25.68 39,389,284 -0.81(-3.07%)
Mar 09, 2011 26.62 27.08 26.39 26.50 22,197,992 -0.08(-0.30%)
Mar 08, 2011 27.12 27.20 26.34 26.58 26,796,078 -0.67(-2.45%)
Mar 07, 2011 27.52 28.02 27.17 27.24 35,776,452 +0.06(+0.22%)
Mar 04, 2011 26.92 27.25 26.73 27.19 35,466,264 +0.75(+2.83%)
Mar 03, 2011 26.71 26.86 26.32 26.44 29,121,566 -0.35(-1.32%)
Mar 02, 2011 25.80 26.81 25.70 26.79 38,717,564 +1.10(+4.29%)
Mar 01, 2011 26.18 26.43 25.60 25.69 32,417,764 -0.30(-1.16%)
Feb 28, 2011 26.22 26.28 25.68 25.99 34,840,836 -0.47(-1.78%)
Feb 25, 2011 25.97 26.48 25.66 26.46 42,100,748 +0.42(+1.61%)
Feb 24, 2011 26.74 26.97 25.87 26.04 59,247,744 -0.38(-1.44%)
Feb 23, 2011 25.39 26.57 25.24 26.43 88,544,248 +1.32(+5.27%)
Feb 22, 2011 25.20 25.57 25.06 25.10 62,283,284 +0.20(+0.79%)
Feb 18, 2011 24.54 24.92 24.54 24.90 24,732,964 +0.22(+0.88%)
Feb 17, 2011 24.71 24.73 24.48 24.69 21,440,168 -0.09(-0.34%)
Feb 16, 2011 24.75 24.85 24.44 24.77 33,425,020 +0.18(+0.75%)
Feb 15, 2011 24.14 24.88 24.05 24.59 35,755,688 +0.51(+2.12%)
Feb 14, 2011 23.58 24.28 23.58 24.08 21,062,540 +0.33(+1.38%)
Feb 11, 2011 23.75 24.01 23.45 23.75 20,394,850 +0.13(+0.55%)
Feb 10, 2011 23.69 23.92 23.53 23.62 27,467,238 +0.06(+0.25%)
Feb 09, 2011 24.03 24.14 23.40 23.56 30,071,836 -0.64(-2.63%)
Feb 08, 2011 24.33 24.60 24.06 24.20 32,651,892 +0.05(+0.19%)
Feb 07, 2011 24.80 24.92 24.14 24.15 29,173,492 -0.78(-3.13%)
Feb 04, 2011 25.15 25.23 24.64 24.93 31,082,414 -0.28(-1.09%)
Feb 03, 2011 25.00 25.36 24.75 25.21 35,732,868 +0.36(+1.45%)
Feb 02, 2011 24.61 25.17 24.56 24.85 40,467,428 +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.