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

10.84 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.34 27.48 26.82 27.12 19,101,954 -0.17(-0.61%)
Apr 29, 2010 27.07 27.39 26.93 27.28 18,423,948 +0.61(+2.28%)
Apr 28, 2010 26.68 26.82 25.95 26.68 24,836,062 +0.30(+1.14%)
Apr 27, 2010 27.10 27.18 26.27 26.38 27,385 -1.23(-4.45%)
Apr 26, 2010 28.06 28.09 27.54 27.60 12,810,655 -0.27(-0.99%)
Apr 23, 2010 27.50 27.89 27.32 27.88 11,326,159 +0.18(+0.64%)
Apr 22, 2010 27.50 27.78 27.16 27.70 16,420,037 -0.03(-0.09%)
Apr 21, 2010 27.98 28.14 27.26 27.73 16,025 -0.33(-1.18%)
Apr 20, 2010 27.79 28.17 27.62 28.06 7,478 +0.72(+2.64%)
Apr 19, 2010 26.66 27.39 26.53 27.34 25,497,410 +0.38(+1.42%)
Apr 16, 2010 27.37 27.49 26.77 26.95 28,010,712 -0.71(-2.58%)
Apr 15, 2010 28.24 28.24 27.54 27.67 17,751,450 -0.50(-1.79%)
Apr 14, 2010 28.15 28.24 27.88 28.17 17,679,880 +0.28(+1.01%)
Apr 13, 2010 28.07 28.10 27.42 27.89 23,837,274 -0.20(-0.73%)
Apr 12, 2010 28.77 28.83 27.93 28.10 24,524,700 -0.73(-2.54%)
Apr 09, 2010 29.10 29.23 28.62 28.83 15,583,474 -0.12(-0.42%)
Apr 08, 2010 28.75 29.03 28.50 28.95 16,148,400 -0.09(-0.31%)
Apr 07, 2010 29.53 29.59 28.77 29.04 21,623,830 -0.51(-1.73%)
Apr 06, 2010 29.18 29.70 29.07 29.55 16,999,908 +0.16(+0.54%)
Apr 05, 2010 29.29 29.44 29.10 29.39 15,499,418 +0.46(+1.59%)
Apr 01, 2010 28.91 28.93 28.93 28.93 18,871,438 +0.56(+1.98%)
Mar 31, 2010 28.03 28.49 27.90 28.37 17,946,410 +0.33(+1.18%)
Mar 30, 2010 28.30 28.47 27.90 28.04 16,198,746 -0.01(-0.02%)
Mar 29, 2010 27.42 28.16 27.36 28.04 21,812,066 +0.56(+2.04%)
Mar 26, 2010 27.90 27.94 27.09 27.48 29,457,448 -0.31(-1.12%)
Mar 25, 2010 28.85 28.94 27.71 27.80 23,132,902 -0.82(-2.87%)
Mar 24, 2010 28.33 29.22 28.29 28.62 21,892,164 -0.12(-0.42%)
Mar 23, 2010 28.92 29.03 28.44 28.74 21,293,046 +0.07(+0.24%)
Mar 22, 2010 28.04 28.78 27.85 28.67 29,083,122 -0.29(-1.01%)
Mar 19, 2010 29.47 29.51 28.77 28.96 28,072,262 -0.51(-1.73%)
Mar 18, 2010 29.54 29.94 29.22 29.47 18,705,590 -0.40(-1.32%)
Mar 17, 2010 30.07 30.21 29.75 29.87 16,473,279 -0.10(-0.34%)
Mar 16, 2010 29.69 29.97 29.43 29.97 20,414,288 +0.24(+0.82%)
Mar 15, 2010 29.43 29.76 29.35 29.73 26,242,988 -0.30(-1.00%)
Mar 12, 2010 30.06 30.15 29.89 30.03 27,631,296 +0.22(+0.73%)
Mar 11, 2010 29.72 30.00 29.54 29.81 22,054,136 +0.13(+0.43%)
Mar 10, 2010 29.45 29.77 29.30 29.68 28,278,906 +0.50(+1.70%)
Mar 09, 2010 28.36 29.36 28.23 29.19 29,620,754 +0.65(+2.28%)
Mar 08, 2010 28.65 28.78 28.23 28.54 17,553,148 -0.12(-0.42%)
Mar 05, 2010 28.22 28.72 28.15 28.66 20,740,680 +0.70(+2.49%)
Mar 04, 2010 28.26 28.41 27.58 27.96 18,983,636 -0.11(-0.41%)
Mar 03, 2010 28.20 28.69 27.89 28.08 27,880,368 +0.06(+0.23%)
Mar 02, 2010 27.90 28.24 27.82 28.01 23,791,378 +0.38(+1.36%)
Mar 01, 2010 27.48 27.64 27.00 27.64 21,196,670 +0.45(+1.64%)
Feb 26, 2010 26.94 27.24 26.51 27.19 22,248,388 +0.50(+1.89%)
Feb 25, 2010 25.85 26.73 25.72 26.69 24,483,378 +0.22(+0.84%)
Feb 24, 2010 26.72 26.80 26.17 26.47 20,211,786 -0.20(-0.76%)
Feb 23, 2010 27.12 27.14 26.31 26.67 25,831,540 -0.47(-1.74%)
Feb 22, 2010 27.45 27.53 27.06 27.14 19,069,618 -0.02(-0.07%)
Feb 19, 2010 27.01 27.37 26.81 27.16 17,391,466 +0.47(+1.76%)
Feb 18, 2010 26.50 27.16 26.44 26.69 22,426,462 +0.10(+0.37%)
Feb 17, 2010 26.97 26.97 26.35 26.59 19,562,896 +0.06(+0.22%)
Feb 16, 2010 26.45 26.62 26.23 26.53 18,860,918 +0.47(+1.81%)
Feb 12, 2010 25.55 26.06 26.06 26.06 17,692,354 +0.15(+0.57%)
Feb 11, 2010 26.07 26.13 25.39 25.92 34,664,564 +0.57(+2.24%)
Feb 10, 2010 25.29 25.76 24.90 25.35 29,228,094 +0.14(+0.56%)
Feb 09, 2010 25.29 25.67 24.96 25.21 39,261,460 +0.85(+3.51%)
Feb 08, 2010 24.65 25.20 24.27 24.35 27,617,970 -0.37(-1.50%)
Feb 05, 2010 24.54 24.76 23.66 24.72 45,115,440 -0.03(-0.13%)
Feb 04, 2010 25.89 25.89 24.66 24.76 37,963,712 -1.64(-6.21%)
Feb 03, 2010 26.48 26.66 26.27 26.39 16,205,649 -0.36(-1.36%)
Feb 02, 2010 26.74 26.88 26.34 26.76 24,729,026 +0.50(+1.91%)
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.