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

11.69 +0.55 (+4.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.50 19.52 19.17 19.50 20,224,802 +0.18(+0.94%)
Aug 30, 2011 19.11 19.44 18.98 19.32 18,305,500 +0.14(+0.74%)
Aug 29, 2011 18.81 19.28 18.78 19.18 13,526,128 +0.64(+3.48%)
Aug 26, 2011 18.20 18.59 17.96 18.53 20,057,036 +0.32(+1.73%)
Aug 25, 2011 18.60 18.73 18.14 18.22 26,469,330 -0.40(-2.16%)
Aug 24, 2011 18.45 18.93 18.36 18.62 23,625,674 -0.02(-0.11%)
Aug 23, 2011 18.15 18.69 17.94 18.64 24,966,890 +0.59(+3.27%)
Aug 22, 2011 18.76 18.80 18.00 18.05 23,819,998 -0.19(-1.03%)
Aug 19, 2011 18.39 18.92 18.23 18.24 28,378,098 -0.32(-1.74%)
Aug 18, 2011 18.92 18.95 18.24 18.56 36,573,836 -1.15(-5.86%)
Aug 17, 2011 19.64 19.80 19.31 19.72 18,795,416 +0.24(+1.24%)
Aug 16, 2011 19.43 19.66 19.20 19.47 23,482,238 -0.15(-0.75%)
Aug 15, 2011 19.33 19.73 19.17 19.62 27,634,310 +0.62(+3.29%)
Aug 12, 2011 19.08 19.21 18.74 19.00 23,781,422 +0.15(+0.82%)
Aug 11, 2011 18.73 19.07 16.45 18.84 38,361,304 +0.75(+4.12%)
Aug 10, 2011 18.00 18.74 17.71 18.10 41,509,528 -0.04(-0.22%)
Aug 09, 2011 18.31 18.27 17.34 18.14 31,749,782 +0.58(+3.33%)
Aug 08, 2011 18.31 18.66 17.32 17.55 51,013,484 -1.96(-10.04%)
Aug 05, 2011 20.05 20.21 18.86 19.51 50,345,340 -0.54(-2.71%)
Aug 04, 2011 21.07 21.17 19.82 20.06 59,711,976 -1.68(-7.75%)
Aug 03, 2011 22.16 22.23 21.45 21.74 27,474,664 -0.37(-1.66%)
Aug 02, 2011 22.57 22.64 22.09 22.11 18,706,472 -0.65(-2.84%)
Aug 01, 2011 22.99 22.99 22.48 22.75 17,791,786 +0.13(+0.56%)
Jul 29, 2011 22.32 22.73 22.28 22.63 14,322,198 +0.13(+0.59%)
Jul 28, 2011 22.72 22.80 22.44 22.50 14,319,677 -0.33(-1.46%)
Jul 27, 2011 22.90 22.99 22.59 22.83 17,730,592 -0.32(-1.38%)
Jul 26, 2011 23.08 23.38 22.95 23.15 23,854,528 +0.36(+1.58%)
Jul 25, 2011 22.50 23.02 22.41 22.79 30,149,734 +0.61(+2.73%)
Jul 22, 2011 22.28 22.32 22.02 22.18 12,370,245 +0.05(+0.24%)
Jul 21, 2011 21.58 22.24 21.54 22.13 23,756,406 +0.67(+3.10%)
Jul 20, 2011 21.65 21.68 21.43 21.46 17,398,088 -0.13(-0.62%)
Jul 19, 2011 21.68 21.82 21.39 21.60 16,773,825 +0.07(+0.31%)
Jul 18, 2011 21.62 21.70 21.40 21.53 14,837,272 -0.29(-1.34%)
Jul 15, 2011 21.74 21.86 21.57 21.82 18,384,672 +0.27(+1.27%)
Jul 14, 2011 22.02 22.04 21.48 21.55 19,123,674 -0.29(-1.31%)
Jul 13, 2011 21.92 22.22 21.68 21.84 25,292,262 +0.06(+0.28%)
Jul 12, 2011 21.70 22.04 21.65 21.78 19,405,152 -0.06(-0.27%)
Jul 11, 2011 22.05 22.05 21.69 21.84 18,336,206 -0.63(-2.82%)
Jul 08, 2011 22.51 22.59 22.24 22.47 15,042,198 -0.27(-1.20%)
Jul 07, 2011 22.51 22.74 22.48 22.74 20,248,802 +0.41(+1.85%)
Jul 06, 2011 22.38 22.48 22.03 22.33 16,433,495 -0.15(-0.68%)
Jul 05, 2011 22.71 22.81 22.35 22.48 13,930,113 -0.23(-1.03%)
Jul 01, 2011 22.46 22.80 22.30 22.71 15,248,969 +0.16(+0.71%)
Jun 30, 2011 22.38 22.58 22.30 22.55 19,328,038 +0.41(+1.83%)
Jun 29, 2011 22.04 22.22 21.79 22.15 14,844,224 +0.20(+0.91%)
Jun 28, 2011 21.62 21.99 21.50 21.95 18,445,308 +0.47(+2.17%)
Jun 27, 2011 21.18 21.58 21.14 21.48 20,470,486 +0.25(+1.19%)
Jun 24, 2011 21.54 21.58 21.18 21.23 16,100,903 -0.17(-0.81%)
Jun 23, 2011 21.48 21.58 21.02 21.40 21,276,224 -0.47(-2.16%)
Jun 22, 2011 21.74 22.23 21.74 21.88 19,605,456 +0.17(+0.77%)
Jun 21, 2011 21.53 21.82 21.48 21.71 16,576,342 +0.19(+0.90%)
Jun 20, 2011 21.48 21.58 21.43 21.52 18,934,504 -0.27(-1.22%)
Jun 17, 2011 21.90 21.96 21.54 21.78 18,466,260 +0.13(+0.62%)
Jun 16, 2011 21.78 22.05 21.38 21.65 21,673,502 -0.21(-0.98%)
Jun 15, 2011 21.89 22.14 21.66 21.86 17,382,844 -0.36(-1.62%)
Jun 14, 2011 22.13 22.35 22.07 22.22 18,176,000 +0.31(+1.40%)
Jun 13, 2011 22.14 22.31 21.72 21.92 13,951,394 -0.21(-0.93%)
Jun 10, 2011 22.16 22.25 21.99 22.12 19,122,922 -0.15(-0.66%)
Jun 09, 2011 21.92 22.45 21.79 22.27 20,469,122 +0.39(+1.80%)
Jun 08, 2011 21.90 22.17 21.77 21.88 26,480,928 +0.13(+0.61%)
Jun 07, 2011 22.08 22.13 21.72 21.74 20,797,526 -0.23(-1.03%)
Jun 06, 2011 22.61 22.63 21.88 21.97 23,218,948 -0.71(-3.14%)
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.