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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.34 30.39 30.39 30.39 6,864,514 +0.00(+0.00%)
Dec 30, 2009 30.52 30.58 30.30 30.39 9,963,263 -0.17(-0.54%)
Dec 29, 2009 30.74 30.86 30.29 30.56 10,500,379 -0.14(-0.46%)
Dec 28, 2009 30.51 30.77 30.36 30.70 9,573,212 +0.53(+1.75%)
Dec 24, 2009 30.52 30.53 29.96 30.17 4,212,007 +0.18(+0.60%)
Dec 23, 2009 29.85 30.82 29.35 29.99 16,360,336 +0.61(+2.06%)
Dec 22, 2009 29.62 29.79 29.25 29.38 23,630,570 -0.41(-1.39%)
Dec 21, 2009 29.99 30.10 28.97 29.80 18,477,352 +0.12(+0.41%)
Dec 18, 2009 29.85 30.31 29.65 29.68 22,863,928 -0.39(-1.29%)
Dec 17, 2009 30.32 30.48 29.79 30.07 20,473,364 -1.00(-3.22%)
Dec 16, 2009 31.09 31.46 30.97 31.07 21,994,968 +0.25(+0.81%)
Dec 15, 2009 30.66 31.17 30.64 30.82 17,749,758 +0.03(+0.10%)
Dec 14, 2009 30.89 31.05 30.67 30.79 15,620,606 +0.08(+0.27%)
Dec 11, 2009 31.18 31.19 30.56 30.70 23,798,954 -0.33(-1.05%)
Dec 10, 2009 31.17 31.33 30.51 31.03 14,248,965 +0.46(+1.51%)
Dec 09, 2009 30.84 31.00 30.23 30.57 21,760,566 -0.28(-0.92%)
Dec 08, 2009 31.84 31.90 30.48 30.85 27,698,328 -1.10(-3.43%)
Dec 07, 2009 32.19 32.53 31.91 31.95 17,975,042 -0.43(-1.34%)
Dec 04, 2009 33.95 34.01 32.05 32.38 21,848,244 -0.84(-2.53%)
Dec 03, 2009 33.99 34.08 33.13 33.22 20,005,096 -0.43(-1.29%)
Dec 02, 2009 33.74 34.02 33.37 33.65 20,035,436 -0.04(-0.11%)
Dec 01, 2009 33.44 34.04 33.14 33.69 18,311,558 +1.01(+3.08%)
Nov 30, 2009 32.80 33.05 32.28 32.69 16,548,100 -0.03(-0.10%)
Nov 27, 2009 32.12 32.96 31.87 32.72 12,203,238 -1.07(-3.17%)
Nov 25, 2009 33.06 33.91 32.74 33.79 17,689,186 +1.01(+3.07%)
Nov 24, 2009 32.40 32.86 32.18 32.78 13,391,448 +0.19(+0.59%)
Nov 23, 2009 33.06 33.14 32.51 32.59 17,083,872 +0.68(+2.14%)
Nov 20, 2009 32.25 32.26 31.61 31.91 14,204,462 -0.62(-1.92%)
Nov 19, 2009 32.74 32.75 31.89 32.53 18,342,490 -0.06(-0.20%)
Nov 18, 2009 33.45 33.53 32.45 32.60 19,192,464 -0.50(-1.50%)
Nov 17, 2009 32.36 33.09 31.97 33.09 15,642,571 +0.62(+1.90%)
Nov 16, 2009 32.19 32.79 32.16 32.48 17,014,356 +0.49(+1.53%)
Nov 13, 2009 31.61 32.23 31.40 31.98 15,982,668 +0.57(+1.83%)
Nov 12, 2009 32.17 32.63 31.30 31.41 20,096,634 -1.04(-3.20%)
Nov 11, 2009 33.09 33.09 32.23 32.45 18,490,572 -0.13(-0.41%)
Nov 10, 2009 32.31 32.76 32.02 32.58 17,353,242 +0.15(+0.45%)
Nov 09, 2009 31.93 32.60 31.84 32.44 19,389,012 +1.20(+3.84%)
Nov 06, 2009 31.06 31.77 30.98 31.24 17,078,710 +0.38(+1.22%)
Nov 05, 2009 30.54 31.42 30.42 30.86 19,425,916 +0.52(+1.70%)
Nov 04, 2009 30.79 30.84 30.19 30.35 21,740,754 +0.20(+0.66%)
Nov 03, 2009 29.14 30.52 28.96 30.15 19,687,246 +0.38(+1.26%)
Nov 02, 2009 29.84 30.87 29.36 29.77 24,649,106 +0.31(+1.06%)
Oct 30, 2009 31.05 31.16 28.83 29.46 33,512,338 -1.41(-4.58%)
Oct 29, 2009 29.75 31.08 29.66 30.88 24,548,766 +1.92(+6.63%)
Oct 28, 2009 30.69 30.82 28.89 28.96 38,322,700 -1.80(-5.84%)
Oct 27, 2009 31.32 31.58 30.73 30.75 23,313,966 -0.52(-1.65%)
Oct 26, 2009 31.90 32.51 30.89 31.27 20,886,578 -0.34(-1.07%)
Oct 23, 2009 31.99 32.25 31.42 31.61 21,648,670 -0.48(-1.49%)
Oct 22, 2009 32.12 32.16 31.46 32.09 22,195,066 +0.08(+0.26%)
Oct 21, 2009 31.67 32.76 31.50 32.00 28,445,908 +0.36(+1.15%)
Oct 20, 2009 31.17 31.74 31.14 31.64 36,284,216 -1.13(-3.44%)
Oct 19, 2009 32.13 32.93 31.76 32.77 17,487,552 +0.66(+2.06%)
Oct 16, 2009 31.78 32.25 31.63 32.11 19,882,880 -0.10(-0.32%)
Oct 15, 2009 31.58 32.33 31.44 32.21 21,475,080 +0.79(+2.52%)
Oct 14, 2009 31.35 31.79 31.25 31.42 20,817,322 +0.52(+1.67%)
Oct 13, 2009 30.63 31.08 30.40 30.90 19,081,228 +0.13(+0.41%)
Oct 12, 2009 30.97 31.21 30.53 30.77 16,341,136 +0.20(+0.67%)
Oct 09, 2009 30.48 30.72 30.31 30.57 16,066,754 +0.33(+1.10%)
Oct 08, 2009 29.82 30.44 29.57 30.24 23,254,322 +0.80(+2.71%)
Oct 07, 2009 29.28 29.58 28.89 29.44 20,142,850 +0.17(+0.59%)
Oct 06, 2009 29.23 29.74 28.95 29.27 22,692,750 +0.40(+1.37%)
Oct 05, 2009 28.61 29.01 28.29 28.87 22,870,028 +0.37(+1.30%)
Oct 02, 2009 27.91 28.65 27.85 28.50 30,879,456 +0.18(+0.65%)
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.