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

11.29 -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.54 21.65 21.29 21.55 96,382 +0.29(+1.37%)
Aug 30, 2010 21.78 21.87 21.25 21.26 12,241,800 -0.63(-2.87%)
Aug 27, 2010 21.89 21.98 21.30 21.89 19,409,130 +0.12(+0.57%)
Aug 26, 2010 21.76 22.17 21.39 21.76 20,205 +0.13(+0.60%)
Aug 25, 2010 21.59 21.71 21.04 21.63 20,533 -0.08(-0.36%)
Aug 24, 2010 21.80 22.03 21.68 21.71 16,093,574 -0.33(-1.50%)
Aug 23, 2010 22.47 22.53 22.04 22.04 10,555,283 -0.25(-1.13%)
Aug 20, 2010 22.36 22.39 21.93 22.30 17,714,840 -0.08(-0.35%)
Aug 19, 2010 22.61 22.78 22.32 22.37 14,575 -0.91(-3.90%)
Aug 18, 2010 23.61 23.66 23.20 23.28 29,266 -0.48(-2.02%)
Aug 17, 2010 23.93 24.02 23.69 23.76 12,427 +0.34(+1.47%)
Aug 16, 2010 23.25 23.49 23.19 23.42 9,821,625 +0.18(+0.78%)
Aug 13, 2010 23.23 23.40 23.11 23.23 9,083,591 +0.09(+0.39%)
Aug 12, 2010 22.92 23.55 22.86 23.14 15,057,793 -0.06(-0.28%)
Aug 11, 2010 23.21 23.88 23.18 23.21 21,209,942 -0.86(-3.58%)
Aug 10, 2010 24.07 24.46 23.95 24.07 154 -0.61(-2.47%)
Aug 09, 2010 24.87 24.96 24.59 24.68 8,614,927 -0.15(-0.60%)
Aug 06, 2010 24.83 25.04 24.52 24.83 14,522,584 -0.23(-0.90%)
Aug 05, 2010 24.83 25.10 24.83 25.05 13,111,355 +0.02(+0.08%)
Aug 04, 2010 24.98 25.14 24.70 25.04 5,647 +0.30(+1.23%)
Aug 03, 2010 24.14 24.94 23.99 24.73 7,288 +0.47(+1.95%)
Aug 02, 2010 23.81 24.37 23.75 24.26 16,996,454 +0.83(+3.53%)
Jul 30, 2010 23.43 23.54 22.70 23.43 21,971,886 +0.50(+2.19%)
Jul 29, 2010 23.10 23.27 22.82 22.93 2,178 +0.00(+0.00%)
Jul 28, 2010 23.24 23.38 22.89 22.93 15,110,583 -0.37(-1.57%)
Jul 27, 2010 23.51 23.66 23.11 23.30 11,301,112 -0.06(-0.28%)
Jul 26, 2010 23.24 23.40 23.10 23.36 11,718,631 +0.00(+0.00%)
Jul 23, 2010 23.26 23.43 23.02 23.36 14,423,488 +0.01(+0.03%)
Jul 22, 2010 23.22 23.69 23.19 23.35 4,123 +0.53(+2.31%)
Jul 21, 2010 23.46 23.53 22.70 22.83 18,106,630 -0.37(-1.58%)
Jul 20, 2010 22.01 23.26 21.96 23.19 3,114 +0.92(+4.13%)
Jul 19, 2010 22.27 22.46 22.08 22.27 14,087,166 +0.06(+0.26%)
Jul 16, 2010 22.21 22.55 22.21 22.21 15,754,521 -0.30(-1.34%)
Jul 15, 2010 22.86 22.94 22.46 22.52 16,754,974 -0.41(-1.80%)
Jul 14, 2010 22.62 23.10 22.62 22.93 12,889 +0.01(+0.06%)
Jul 13, 2010 23.19 23.28 22.86 22.92 16,610 -0.17(-0.75%)
Jul 12, 2010 23.24 23.35 22.88 23.09 15,179,142 -0.32(-1.37%)
Jul 09, 2010 23.41 23.55 23.09 23.41 15,617,193 +0.16(+0.69%)
Jul 08, 2010 23.13 23.26 22.74 23.25 16,239 +0.23(+0.98%)
Jul 07, 2010 22.19 23.04 22.15 23.02 24,473,998 +0.84(+3.80%)
Jul 06, 2010 22.47 22.70 21.98 22.18 3,417 +0.22(+1.00%)
Jul 02, 2010 21.96 22.18 21.78 21.96 18,509,230 +0.26(+1.19%)
Jul 01, 2010 21.71 22.18 21.32 21.71 31,238,290 -0.39(-1.75%)
Jun 30, 2010 22.17 22.79 22.05 22.09 2,269 +0.08(+0.35%)
Jun 29, 2010 22.16 22.28 21.89 22.01 20,121 -1.23(-5.29%)
Jun 25, 2010 23.24 23.45 22.65 23.24 20,829,848 +0.45(+1.98%)
Jun 24, 2010 23.21 23.31 22.70 22.79 5,162 -0.68(-2.91%)
Jun 23, 2010 23.74 23.75 23.08 23.48 31,226,942 -0.51(-2.12%)
Jun 22, 2010 24.97 24.98 23.93 23.98 11,552 -0.90(-3.62%)
Jun 21, 2010 25.17 25.51 24.61 24.89 25,487,896 +0.24(+0.97%)
Jun 18, 2010 24.65 24.89 24.61 24.65 15,524,437 +0.03(+0.13%)
Jun 17, 2010 25.10 25.10 24.40 24.61 22,497,838 -0.19(-0.75%)
Jun 16, 2010 24.03 25.02 24.00 24.80 23,429,924 +0.39(+1.61%)
Jun 15, 2010 24.07 24.42 23.91 24.41 776 +0.46(+1.91%)
Jun 14, 2010 24.92 24.94 23.91 23.95 26,310,248 -0.71(-2.90%)
Jun 11, 2010 24.36 24.87 24.31 24.67 19,006,500 -0.16(-0.65%)
Jun 10, 2010 24.84 25.06 24.49 24.83 4,270 +0.65(+2.69%)
Jun 09, 2010 24.20 24.86 24.01 24.18 36,378,712 +0.30(+1.24%)
Jun 08, 2010 23.49 23.96 23.33 23.88 155 +0.64(+2.77%)
Jun 07, 2010 23.49 23.92 23.23 23.24 23,338,496 +0.03(+0.12%)
Jun 04, 2010 23.21 24.11 23.13 23.21 30,988,606 -0.02(-0.09%)
Jun 03, 2010 24.11 24.11 23.06 23.23 20,464,290 -0.46(-1.93%)
Jun 02, 2010 23.24 23.69 22.98 23.69 161,857 +0.75(+3.28%)
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.