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

11.08 -0.32 (-2.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.36 22.36 21.95 22.10 28,712,502 -0.14(-0.61%)
Oct 28, 2010 22.13 22.26 21.72 22.23 34,774,840 +0.42(+1.93%)
Oct 27, 2010 21.57 22.23 21.16 21.81 43,685,792 +0.89(+4.24%)
Oct 25, 2010 20.89 21.11 20.77 20.92 25,910,642 +0.27(+1.29%)
Oct 22, 2010 21.03 21.05 20.42 20.66 34,340,056 -0.03(-0.13%)
Oct 21, 2010 21.23 21.37 20.40 20.68 56,078,636 -0.72(-3.36%)
Oct 20, 2010 21.53 21.69 21.34 21.40 26,916,546 -0.08(-0.39%)
Oct 19, 2010 21.73 21.86 21.37 21.49 41,124,504 -0.83(-3.71%)
Oct 18, 2010 22.10 22.43 22.05 22.32 32,216,390 +0.11(+0.50%)
Oct 15, 2010 22.81 22.81 22.15 22.21 56,625,604 -0.38(-1.69%)
Oct 14, 2010 22.37 22.85 22.32 22.59 46,289,476 +0.09(+0.40%)
Oct 13, 2010 22.59 22.66 22.39 22.50 26,295,224 +0.10(+0.46%)
Oct 12, 2010 22.49 22.51 22.02 22.39 17,787,970 -0.01(-0.06%)
Oct 11, 2010 22.68 22.72 22.21 22.41 19,744,752 -0.05(-0.23%)
Oct 08, 2010 22.46 22.51 21.87 22.46 30,685,260 +0.51(+2.33%)
Oct 07, 2010 22.92 22.96 21.54 21.95 83,533,552 -0.78(-3.42%)
Oct 06, 2010 23.23 23.41 22.67 22.72 59,521,956 -1.05(-4.41%)
Oct 05, 2010 23.76 23.90 23.11 23.77 4,966 +0.08(+0.33%)
Oct 04, 2010 23.77 23.88 23.49 23.70 28,851,434 +0.08(+0.36%)
Oct 01, 2010 23.61 23.91 23.40 23.61 32,633,834 +0.12(+0.52%)
Sep 30, 2010 23.67 23.70 23.10 23.49 41,269,116 +0.36(+1.54%)
Sep 29, 2010 23.24 23.48 23.10 23.13 118,599 +0.09(+0.39%)
Sep 28, 2010 23.29 23.31 22.95 23.04 4,862 -0.18(-0.78%)
Sep 27, 2010 22.71 23.24 22.50 23.22 54,343,464 +0.61(+2.69%)
Sep 24, 2010 23.05 23.22 22.56 22.61 172,133,136 -0.43(-1.88%)
Sep 23, 2010 22.59 23.70 22.55 23.05 165,789 +0.57(+2.54%)
Sep 22, 2010 22.83 22.85 22.30 22.48 38,793,924 -0.43(-1.87%)
Sep 21, 2010 23.25 23.38 22.64 22.91 30,744,888 -0.37(-1.59%)
Sep 20, 2010 23.00 23.41 22.71 23.27 25,096,056 +0.30(+1.30%)
Sep 17, 2010 22.98 23.02 22.66 22.98 21,235,482 +0.30(+1.31%)
Sep 15, 2010 22.15 22.78 22.03 22.68 27,988,440 -0.16(-0.68%)
Sep 14, 2010 23.82 23.83 22.80 22.83 7,720 -0.75(-3.19%)
Sep 13, 2010 23.56 23.93 23.49 23.59 24,460,730 +0.38(+1.62%)
Sep 10, 2010 23.44 23.51 23.14 23.21 15,047,951 -0.14(-0.61%)
Sep 09, 2010 23.47 23.67 22.95 23.35 213,523 -0.31(-1.31%)
Sep 08, 2010 23.99 24.00 23.60 23.66 230,280 +0.06(+0.27%)
Sep 07, 2010 24.24 24.25 23.55 23.60 28,236 -0.67(-2.77%)
Sep 03, 2010 23.94 24.35 23.78 24.27 35,882,004 +0.96(+4.14%)
Sep 02, 2010 23.34 23.36 22.73 23.31 95,091 +0.60(+2.62%)
Sep 01, 2010 21.99 22.76 21.90 22.71 19,031,532 +1.17(+5.41%)
Aug 31, 2010 21.53 21.64 21.29 21.55 96,402 +0.29(+1.37%)
Aug 30, 2010 21.78 21.86 21.24 21.25 12,244,405 -0.63(-2.87%)
Aug 27, 2010 21.88 21.97 21.30 21.88 19,413,260 +0.12(+0.57%)
Aug 26, 2010 21.76 22.17 21.39 21.76 20,210 +0.13(+0.60%)
Aug 25, 2010 21.58 21.71 21.03 21.63 20,537 -0.08(-0.36%)
Aug 24, 2010 21.79 22.02 21.68 21.71 16,096,998 -0.33(-1.50%)
Aug 23, 2010 22.47 22.53 22.04 22.04 10,557,529 -0.25(-1.13%)
Aug 20, 2010 22.36 22.39 21.93 22.29 17,718,610 -0.08(-0.35%)
Aug 19, 2010 22.61 22.78 22.32 22.37 14,578 -0.91(-3.90%)
Aug 18, 2010 23.60 23.66 23.20 23.27 29,272 -0.48(-2.02%)
Aug 17, 2010 23.92 24.02 23.69 23.75 12,430 +0.34(+1.47%)
Aug 16, 2010 23.24 23.48 23.18 23.41 9,823,715 +0.18(+0.78%)
Aug 13, 2010 23.23 23.39 23.11 23.23 9,085,524 +0.09(+0.39%)
Aug 12, 2010 22.91 23.54 22.85 23.14 15,060,998 -0.06(-0.28%)
Aug 11, 2010 23.20 23.88 23.17 23.20 21,214,456 -0.86(-3.58%)
Aug 10, 2010 24.06 24.46 23.95 24.06 154 -0.61(-2.47%)
Aug 09, 2010 24.87 24.96 24.58 24.67 8,616,761 -0.15(-0.60%)
Aug 06, 2010 24.82 25.03 24.52 24.82 14,525,674 -0.23(-0.91%)
Aug 05, 2010 24.82 25.09 24.82 25.05 13,114,145 +0.02(+0.08%)
Aug 04, 2010 24.97 25.13 24.70 25.03 5,648 +0.30(+1.23%)
Aug 03, 2010 24.14 24.94 23.98 24.73 7,290 +0.47(+1.95%)
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.