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

12.34 +0.20 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 34.52 34.52 33.90 34.12 18,594,132 -0.21(-0.61%)
Oct 28, 2010 34.18 34.38 33.54 34.33 22,520,084 +0.65(+1.93%)
Oct 27, 2010 33.30 34.33 32.67 33.68 28,290,792 +1.37(+4.24%)
Oct 25, 2010 32.25 32.59 32.08 32.31 16,779,656 +0.41(+1.29%)
Oct 22, 2010 32.48 32.51 31.53 31.90 22,238,520 -0.04(-0.13%)
Oct 21, 2010 32.79 33.00 31.50 31.94 36,316,360 -1.11(-3.36%)
Oct 20, 2010 33.25 33.49 32.96 33.05 17,431,076 -0.13(-0.39%)
Oct 19, 2010 33.55 33.75 33.00 33.18 26,632,108 -1.28(-3.71%)
Oct 18, 2010 34.12 34.63 34.05 34.46 20,863,240 +0.17(+0.50%)
Oct 15, 2010 35.23 35.23 34.20 34.29 36,670,576 -0.59(-1.69%)
Oct 14, 2010 34.55 35.28 34.46 34.88 29,976,928 +0.14(+0.40%)
Oct 13, 2010 34.88 34.99 34.58 34.74 17,028,710 +0.16(+0.46%)
Oct 12, 2010 34.73 34.76 34.01 34.58 11,519,437 -0.02(-0.06%)
Oct 11, 2010 35.02 35.08 34.30 34.60 12,786,643 -0.08(-0.23%)
Oct 08, 2010 34.68 34.76 33.77 34.68 19,871,684 +0.79(+2.33%)
Oct 07, 2010 35.40 35.46 33.26 33.89 54,096,084 -1.20(-3.42%)
Oct 06, 2010 35.87 36.15 35.00 35.09 38,546,244 -1.62(-4.41%)
Oct 05, 2010 36.69 36.90 35.68 36.71 3,216 +0.12(+0.33%)
Oct 04, 2010 36.70 36.88 36.27 36.59 18,684,104 +0.13(+0.36%)
Oct 01, 2010 36.46 36.92 36.13 36.46 21,133,576 +0.19(+0.52%)
Sep 30, 2010 36.55 36.60 35.67 36.27 26,725,760 +0.55(+1.54%)
Sep 29, 2010 35.89 36.26 35.67 35.72 76,805 +0.14(+0.39%)
Sep 28, 2010 35.96 36.00 35.44 35.58 3,149 -0.28(-0.78%)
Sep 27, 2010 35.07 35.89 34.75 35.86 35,192,668 +0.94(+2.69%)
Sep 24, 2010 35.59 35.86 34.84 34.92 111,472,920 -0.67(-1.88%)
Sep 23, 2010 34.89 36.60 34.82 35.59 107,365 +0.88(+2.54%)
Sep 22, 2010 35.25 35.28 34.44 34.71 25,122,832 -0.66(-1.87%)
Sep 21, 2010 35.90 36.11 34.96 35.37 19,910,300 -0.57(-1.59%)
Sep 20, 2010 35.52 36.15 35.07 35.94 16,252,132 +0.46(+1.30%)
Sep 17, 2010 35.48 35.55 34.99 35.48 13,752,036 +0.46(+1.31%)
Sep 15, 2010 34.21 35.17 34.02 35.02 18,125,232 -0.24(-0.68%)
Sep 14, 2010 36.78 36.80 35.21 35.26 5,000 -1.16(-3.19%)
Sep 13, 2010 36.38 36.95 36.28 36.42 15,840,697 +0.58(+1.62%)
Sep 10, 2010 36.20 36.30 35.73 35.84 9,745,009 -0.22(-0.61%)
Sep 09, 2010 36.24 36.55 35.44 36.06 138,277 -0.48(-1.31%)
Sep 08, 2010 37.05 37.06 36.44 36.54 149,129 +0.10(+0.27%)
Sep 07, 2010 37.43 37.45 36.37 36.44 18,286 -1.04(-2.77%)
Sep 03, 2010 36.97 37.60 36.72 37.48 23,237,080 +1.49(+4.14%)
Sep 02, 2010 36.04 36.07 35.10 35.99 61,581 +0.92(+2.62%)
Sep 01, 2010 33.96 35.14 33.81 35.07 12,324,765 +1.80(+5.41%)
Aug 31, 2010 33.25 33.42 32.87 33.27 62,430 +0.45(+1.37%)
Aug 30, 2010 33.63 33.76 32.80 32.82 7,929,441 -0.97(-2.87%)
Aug 27, 2010 33.79 33.93 32.89 33.79 12,571,971 +0.19(+0.57%)
Aug 26, 2010 33.60 34.23 33.03 33.60 13,088 +0.20(+0.60%)
Aug 25, 2010 33.33 33.52 32.48 33.40 13,300 -0.12(-0.36%)
Aug 24, 2010 33.65 34.01 33.47 33.52 10,424,369 -0.51(-1.50%)
Aug 23, 2010 34.69 34.79 34.03 34.03 6,837,025 -0.39(-1.13%)
Aug 20, 2010 34.52 34.57 33.86 34.42 11,474,520 -0.12(-0.35%)
Aug 19, 2010 34.91 35.17 34.46 34.54 9,441 -1.40(-3.90%)
Aug 18, 2010 36.45 36.53 35.82 35.94 18,957 -0.74(-2.02%)
Aug 17, 2010 36.94 37.09 36.58 36.68 8,050 +0.53(+1.47%)
Aug 16, 2010 35.89 36.26 35.80 36.15 6,361,809 +0.28(+0.78%)
Aug 13, 2010 35.87 36.12 35.68 35.87 5,883,759 +0.14(+0.39%)
Aug 12, 2010 35.38 36.35 35.29 35.73 9,753,458 -0.10(-0.28%)
Aug 11, 2010 35.83 36.87 35.78 35.83 13,738,419 -1.33(-3.58%)
Aug 10, 2010 37.16 37.77 36.98 37.16 100 -0.94(-2.47%)
Aug 09, 2010 38.40 38.54 37.96 38.10 5,580,189 -0.23(-0.60%)
Aug 06, 2010 38.33 38.65 37.86 38.33 9,406,784 -0.35(-0.90%)
Aug 05, 2010 38.33 38.75 38.33 38.68 8,492,682 +0.03(+0.08%)
Aug 04, 2010 38.56 38.81 38.14 38.65 3,658 +0.47(+1.23%)
Aug 03, 2010 37.27 38.51 37.03 38.18 4,721 +0.73(+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.