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

12.55 -1.27 (-9.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 37.44 37.94 37.21 37.84 9,256,990 +0.28(+0.75%)
Dec 30, 2010 37.06 37.70 36.95 37.56 25,548,600 +0.88(+2.40%)
Dec 29, 2010 36.03 36.70 36.00 36.68 21,142,668 +1.02(+2.86%)
Dec 28, 2010 35.17 35.73 35.08 35.66 19,631,008 +0.90(+2.59%)
Dec 27, 2010 34.13 34.84 34.12 34.76 10,933,081 +0.48(+1.40%)
Dec 23, 2010 33.91 34.31 33.81 34.28 12,598,824 +0.17(+0.50%)
Dec 22, 2010 33.84 34.12 33.58 34.11 11,992,022 +0.09(+0.26%)
Dec 21, 2010 34.21 34.35 33.97 34.02 13,078,637 +0.09(+0.27%)
Dec 20, 2010 33.97 34.31 33.69 33.93 16,088,061 -0.15(-0.44%)
Dec 17, 2010 33.49 34.08 33.36 34.08 13,943,562 +0.72(+2.16%)
Dec 16, 2010 33.51 33.60 33.21 33.36 13,903,825 +0.03(+0.09%)
Dec 15, 2010 33.67 33.85 33.27 33.33 14,951,172 -0.74(-2.17%)
Dec 14, 2010 33.98 34.30 33.83 34.07 19,073,136 +0.14(+0.41%)
Dec 13, 2010 33.95 34.33 33.73 33.93 18,349,588 +0.33(+0.98%)
Dec 10, 2010 33.38 33.67 33.12 33.60 12,538,028 +0.34(+1.02%)
Dec 09, 2010 33.62 33.69 32.93 33.26 15,078,130 +0.00(+0.00%)
Dec 08, 2010 33.46 33.81 32.87 33.26 14,629,016 -0.34(-1.01%)
Dec 07, 2010 35.13 35.19 33.55 33.60 23,623,516 -0.94(-2.72%)
Dec 06, 2010 34.46 34.78 34.33 34.54 13,330,911 +0.15(+0.44%)
Dec 03, 2010 33.64 34.40 33.57 34.39 13,798,044 +0.61(+1.81%)
Dec 02, 2010 33.61 34.09 33.49 33.78 14,197,828 +0.46(+1.38%)
Dec 01, 2010 33.11 33.47 32.88 33.32 15,575,584 +0.88(+2.71%)
Nov 30, 2010 32.19 32.82 32.00 32.44 18,745,604 -0.15(-0.46%)
Nov 29, 2010 32.20 32.64 31.84 32.59 20,856,434 +0.35(+1.09%)
Nov 26, 2010 32.17 32.32 31.90 32.24 13,258,104 -0.75(-2.27%)
Nov 24, 2010 32.47 32.99 32.99 32.99 16,972,512 +0.96(+3.00%)
Nov 23, 2010 32.07 32.30 31.87 32.03 19,980,558 -0.72(-2.20%)
Nov 22, 2010 33.23 33.49 32.50 32.75 15,530,967 -0.84(-2.50%)
Nov 19, 2010 33.42 33.63 32.93 33.59 12,735,797 -0.01(-0.03%)
Nov 18, 2010 33.50 33.85 33.28 33.60 16,126,355 +0.79(+2.41%)
Nov 17, 2010 32.93 33.24 32.71 32.81 14,206,244 +0.31(+0.95%)
Nov 16, 2010 33.24 33.30 32.30 32.50 24,716,076 -1.19(-3.53%)
Nov 15, 2010 34.19 34.25 33.65 33.69 14,012,483 -0.18(-0.53%)
Nov 12, 2010 34.28 34.64 33.51 33.87 26,550,200 -1.19(-3.39%)
Nov 11, 2010 34.93 35.27 34.86 35.06 15,713,120 -0.45(-1.27%)
Nov 10, 2010 35.61 35.80 34.93 35.51 19,035,266 -0.15(-0.42%)
Nov 09, 2010 36.43 36.51 35.46 35.66 17,893,060 -0.44(-1.22%)
Nov 08, 2010 35.78 36.14 35.60 36.10 13,129,788 -0.03(-0.08%)
Nov 05, 2010 36.38 36.43 35.90 36.13 15,612,948 -0.20(-0.55%)
Nov 04, 2010 35.51 36.42 35.50 36.33 26,451,146 +1.47(+4.22%)
Nov 03, 2010 35.03 35.08 34.27 34.86 23,233,364 +0.05(+0.14%)
Nov 02, 2010 34.56 34.84 34.20 34.81 15,916,680 +0.54(+1.58%)
Nov 01, 2010 34.29 34.82 34.11 34.27 16,326,649 +0.15(+0.44%)
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%)
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.