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

12.65 USD +0.04 (+0.32%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 35.62 35.90 35.01 35.62 19,010,141 +0.11(+0.31%)
May 27, 2010 34.90 35.53 34.65 35.51 19,927,961 +1.95(+5.81%)
May 26, 2010 33.59 34.62 33.15 33.56 750 +0.68(+2.07%)
May 25, 2010 31.62 32.97 31.21 32.88 400 -0.26(-0.78%)
May 24, 2010 34.08 34.27 33.08 33.14 17,235,421 -1.16(-3.38%)
May 21, 2010 32.64 34.40 32.52 34.30 25,351,150 +0.75(+2.24%)
May 20, 2010 33.40 34.28 33.26 33.55 7,253 -1.71(-4.85%)
May 19, 2010 35.56 36.36 34.88 35.26 24,213,873 -1.06(-2.91%)
May 18, 2010 37.74 37.87 36.09 36.32 209,184 -0.73(-1.98%)
May 17, 2010 37.68 38.03 36.22 37.05 18,318,532 -0.60(-1.59%)
May 14, 2010 37.65 37.69 36.50 37.65 17,727,980 -0.35(-0.92%)
May 13, 2010 38.49 38.69 37.99 38.00 14,887,325 -0.18(-0.47%)
May 12, 2010 38.35 38.58 37.93 38.18 15,331,934 +0.31(+0.82%)
May 11, 2010 38.52 38.62 37.74 37.87 12,254 -0.80(-2.07%)
May 10, 2010 38.52 38.75 38.25 38.67 20,750,294 +2.18(+5.97%)
May 07, 2010 36.99 37.72 35.33 36.49 32,262,309 -0.11(-0.30%)
May 06, 2010 36.60 38.98 34.00 36.60 1,425 -1.26(-3.33%)
May 05, 2010 38.13 39.16 37.66 37.86 21,760,415 -1.14(-2.92%)
May 04, 2010 40.05 40.10 38.38 39.00 27,432 -2.00(-4.88%)
May 03, 2010 42.12 42.30 40.82 41.00 17,335,644 -1.40(-3.30%)
Apr 30, 2010 42.75 42.97 41.94 42.40 12,217,002 -0.26(-0.61%)
Apr 29, 2010 42.32 42.83 42.10 42.66 11,783,371 +0.95(+2.28%)
Apr 28, 2010 41.71 41.93 40.57 41.71 15,884,356 +0.47(+1.14%)
Apr 27, 2010 42.37 42.50 41.07 41.24 17,515 -1.92(-4.45%)
Apr 26, 2010 43.88 43.92 43.06 43.16 8,193,288 -0.43(-0.99%)
Apr 23, 2010 42.99 43.60 42.72 43.59 7,243,851 +0.14(+0.32%)
Apr 22, 2010 43.14 43.57 42.60 43.45 10,468,260 -0.04(-0.09%)
Apr 21, 2010 43.89 44.14 42.76 43.49 10,217 -0.52(-1.18%)
Apr 20, 2010 43.59 44.19 43.33 44.01 4,768 +1.13(+2.64%)
Apr 19, 2010 41.81 42.97 41.62 42.88 16,255,354 +0.60(+1.42%)
Apr 16, 2010 42.93 43.12 41.99 42.28 17,857,658 -1.12(-2.58%)
Apr 15, 2010 44.30 44.30 43.20 43.40 11,317,075 -0.79(-1.79%)
Apr 14, 2010 44.16 44.30 43.73 44.19 11,271,447 +0.44(+1.01%)
Apr 13, 2010 44.03 44.07 43.01 43.75 15,196,968 -0.32(-0.73%)
Apr 12, 2010 45.13 45.22 43.81 44.07 15,635,223 -1.15(-2.54%)
Apr 09, 2010 45.65 45.85 44.89 45.22 9,934,926 -0.19(-0.42%)
Apr 08, 2010 45.09 45.53 44.70 45.41 10,295,083 -0.14(-0.31%)
Apr 07, 2010 46.32 46.42 45.13 45.55 13,785,832 -0.80(-1.73%)
Apr 06, 2010 45.77 46.59 45.60 46.35 10,837,945 +0.25(+0.54%)
Apr 05, 2010 45.94 46.18 45.65 46.10 9,881,338 +0.72(+1.59%)
Apr 01, 2010 45.35 45.38 45.38 45.38 12,031,100 +0.88(+1.98%)
Mar 31, 2010 43.96 44.69 43.76 44.50 11,441,368 +0.52(+1.18%)
Mar 30, 2010 44.39 44.65 43.76 43.98 10,327,180 -0.01(-0.02%)
Mar 29, 2010 43.01 44.17 42.92 43.99 13,905,838 +0.88(+2.04%)
Mar 26, 2010 43.76 43.82 42.50 43.11 18,779,997 -0.49(-1.12%)
Mar 25, 2010 45.25 45.39 43.47 43.60 14,747,910 -1.29(-2.87%)
Mar 24, 2010 44.44 45.84 44.37 44.89 13,956,903 -0.19(-0.42%)
Mar 23, 2010 45.36 45.53 44.61 45.08 13,574,947 +0.11(+0.24%)
Mar 22, 2010 43.98 45.14 43.69 44.97 18,541,352 -0.46(-1.01%)
Mar 19, 2010 46.23 46.29 45.12 45.43 17,896,898 -0.80(-1.73%)
Mar 18, 2010 46.33 46.96 45.83 46.23 11,925,368 -0.62(-1.32%)
Mar 17, 2010 47.17 47.39 46.66 46.85 10,502,203 -0.16(-0.34%)
Mar 16, 2010 46.57 47.01 46.17 47.01 13,014,713 +0.38(+0.81%)
Mar 15, 2010 46.16 46.68 46.03 46.63 16,730,682 -0.47(-1.00%)
Mar 12, 2010 47.15 47.29 46.89 47.10 17,615,770 +0.34(+0.73%)
Mar 11, 2010 46.62 47.06 46.33 46.76 14,060,165 +0.20(+0.43%)
Mar 10, 2010 46.20 46.70 45.96 46.56 18,028,640 +0.78(+1.70%)
Mar 09, 2010 44.48 46.06 44.28 45.78 18,884,107 +1.02(+2.28%)
Mar 08, 2010 44.95 45.14 44.28 44.76 11,190,652 -0.19(-0.42%)
Mar 05, 2010 44.26 45.05 44.15 44.95 13,222,798 +1.09(+2.49%)
Mar 04, 2010 44.32 44.57 43.26 43.86 12,102,630 -0.18(-0.41%)
Mar 03, 2010 44.23 45.00 43.74 44.04 17,774,561 +0.10(+0.23%)
Mar 02, 2010 43.77 44.30 43.63 43.94 15,167,708 +0.59(+1.36%)
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.