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

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 28.02 28.49 27.89 28.36 17,950,228 +0.33(+1.18%)
Mar 30, 2010 28.29 28.46 27.89 28.03 16,202,192 -0.01(-0.02%)
Mar 29, 2010 27.41 28.15 27.36 28.04 21,816,706 +0.56(+2.04%)
Mar 26, 2010 27.89 27.93 27.09 27.48 29,463,716 -0.31(-1.12%)
Mar 25, 2010 28.84 28.93 27.71 27.79 23,137,824 -0.82(-2.87%)
Mar 24, 2010 28.33 29.22 28.28 28.61 21,896,822 -0.12(-0.42%)
Mar 23, 2010 28.91 29.02 28.44 28.73 21,297,576 +0.07(+0.24%)
Mar 22, 2010 28.03 28.77 27.85 28.66 29,089,310 -0.29(-1.01%)
Mar 19, 2010 29.47 29.50 28.76 28.96 28,078,234 -0.51(-1.73%)
Mar 18, 2010 29.53 29.93 29.21 29.47 18,709,570 -0.40(-1.32%)
Mar 17, 2010 30.07 30.21 29.74 29.86 16,476,783 -0.10(-0.34%)
Mar 16, 2010 29.68 29.96 29.43 29.96 20,418,630 +0.24(+0.81%)
Mar 15, 2010 29.42 29.75 29.34 29.72 26,248,572 -0.30(-1.00%)
Mar 12, 2010 30.05 30.14 29.89 30.02 27,637,176 +0.22(+0.73%)
Mar 11, 2010 29.72 30.00 29.53 29.80 22,058,828 +0.13(+0.43%)
Mar 10, 2010 29.45 29.77 29.29 29.68 28,284,922 +0.50(+1.70%)
Mar 09, 2010 28.35 29.36 28.22 29.18 29,627,056 +0.65(+2.28%)
Mar 08, 2010 28.65 28.77 28.22 28.53 17,556,882 -0.12(-0.42%)
Mar 05, 2010 28.21 28.72 28.14 28.65 20,745,092 +0.69(+2.49%)
Mar 04, 2010 28.25 28.41 27.57 27.96 18,987,674 -0.11(-0.41%)
Mar 03, 2010 28.19 28.68 27.88 28.07 27,886,300 +0.06(+0.23%)
Mar 02, 2010 27.90 28.24 27.81 28.01 23,796,440 +0.38(+1.36%)
Mar 01, 2010 27.47 27.63 26.99 27.63 21,201,180 +0.45(+1.64%)
Feb 26, 2010 26.93 27.24 26.51 27.18 22,253,120 +0.50(+1.89%)
Feb 25, 2010 25.85 26.72 25.72 26.68 24,488,588 +0.22(+0.84%)
Feb 24, 2010 26.71 26.79 26.16 26.46 20,216,086 -0.20(-0.76%)
Feb 23, 2010 27.11 27.13 26.31 26.66 25,837,036 -0.47(-1.74%)
Feb 22, 2010 27.44 27.53 27.06 27.13 19,073,674 -0.02(-0.07%)
Feb 19, 2010 27.00 27.36 26.80 27.15 17,395,166 +0.47(+1.76%)
Feb 18, 2010 26.50 27.15 26.43 26.68 22,431,232 +0.10(+0.37%)
Feb 17, 2010 26.96 26.96 26.34 26.59 19,567,058 +0.06(+0.22%)
Feb 16, 2010 26.45 26.62 26.23 26.53 18,864,930 +0.47(+1.81%)
Feb 12, 2010 25.54 26.06 26.06 26.06 17,696,118 +0.15(+0.57%)
Feb 11, 2010 26.07 26.12 25.39 25.91 34,671,940 +0.57(+2.24%)
Feb 10, 2010 25.29 25.76 24.90 25.34 29,234,312 +0.14(+0.56%)
Feb 09, 2010 25.29 25.67 24.95 25.20 39,269,812 +0.85(+3.51%)
Feb 08, 2010 24.64 25.19 24.27 24.35 27,623,846 -0.37(-1.50%)
Feb 05, 2010 24.54 24.76 23.65 24.72 45,125,040 -0.03(-0.13%)
Feb 04, 2010 25.88 25.88 24.65 24.75 37,971,788 -1.64(-6.21%)
Feb 03, 2010 26.47 26.66 26.27 26.39 16,209,096 -0.36(-1.36%)
Feb 02, 2010 26.74 26.87 26.34 26.75 24,734,286 +0.50(+1.91%)
Feb 01, 2010 26.11 26.60 25.94 26.25 22,948,230 +0.39(+1.51%)
Jan 29, 2010 26.79 26.99 25.53 25.86 29,864,756 -0.58(-2.19%)
Jan 28, 2010 26.70 26.90 25.87 26.44 25,284,274 +0.13(+0.51%)
Jan 27, 2010 25.95 26.45 25.59 26.31 23,536,870 +0.34(+1.33%)
Jan 26, 2010 25.92 26.57 25.74 25.96 26,355,836 -0.31(-1.19%)
Jan 25, 2010 27.26 27.26 26.13 26.27 31,031,952 -0.52(-1.95%)
Jan 22, 2010 26.83 27.15 26.52 26.80 38,314,324 -0.47(-1.72%)
Jan 21, 2010 28.31 28.47 27.09 27.26 36,668,748 -1.18(-4.16%)
Jan 20, 2010 28.78 28.86 28.15 28.45 27,203,074 -0.96(-3.25%)
Jan 19, 2010 29.19 29.47 29.15 29.40 23,220,688 +0.48(+1.68%)
Jan 15, 2010 29.03 28.92 28.92 28.92 22,163,372 +0.15(+0.51%)
Jan 14, 2010 29.34 29.44 28.71 28.77 34,833,052 -0.80(-2.72%)
Jan 13, 2010 30.16 30.21 28.77 29.58 35,576,888 -0.43(-1.42%)
Jan 12, 2010 30.19 30.23 29.70 30.00 18,475,944 -0.66(-2.14%)
Jan 11, 2010 31.10 31.36 30.44 30.66 23,695,272 -0.23(-0.74%)
Jan 08, 2010 30.85 30.98 30.49 30.89 18,165,144 +0.17(+0.54%)
Jan 07, 2010 31.10 31.14 30.66 30.72 20,305,498 -0.45(-1.45%)
Jan 06, 2010 30.66 31.46 30.61 31.17 19,708,486 +0.45(+1.47%)
Jan 05, 2010 31.02 31.12 30.59 30.72 25,840,922 -0.32(-1.03%)
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.