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

10.30 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.43 23.53 22.70 23.43 21,976,562 +0.50(+2.19%)
Jul 29, 2010 23.10 23.26 22.81 22.92 2,178 +0.00(+0.00%)
Jul 28, 2010 23.24 23.37 22.88 22.92 15,113,798 -0.37(-1.57%)
Jul 27, 2010 23.50 23.65 23.10 23.29 11,303,516 -0.06(-0.28%)
Jul 26, 2010 23.23 23.39 23.10 23.35 11,721,124 +0.00(+0.00%)
Jul 23, 2010 23.26 23.43 23.02 23.35 14,426,557 +0.01(+0.03%)
Jul 22, 2010 23.21 23.69 23.19 23.35 4,123 +0.53(+2.31%)
Jul 21, 2010 23.46 23.53 22.69 22.82 18,110,482 -0.37(-1.58%)
Jul 20, 2010 22.00 23.25 21.95 23.19 3,115 +0.92(+4.13%)
Jul 19, 2010 22.27 22.45 22.07 22.27 14,090,163 +0.06(+0.26%)
Jul 16, 2010 22.21 22.54 22.20 22.21 15,757,873 -0.30(-1.34%)
Jul 15, 2010 22.86 22.94 22.45 22.51 16,758,539 -0.41(-1.80%)
Jul 14, 2010 22.61 23.09 22.61 22.92 12,892 +0.01(+0.06%)
Jul 13, 2010 23.19 23.27 22.85 22.91 16,613 -0.17(-0.75%)
Jul 12, 2010 23.23 23.35 22.88 23.08 15,182,371 -0.32(-1.37%)
Jul 09, 2010 23.41 23.54 23.08 23.41 15,620,516 +0.16(+0.69%)
Jul 08, 2010 23.13 23.25 22.73 23.25 16,242 +0.23(+0.98%)
Jul 07, 2010 22.18 23.04 22.14 23.02 24,479,204 +0.84(+3.80%)
Jul 06, 2010 22.47 22.69 21.98 22.18 3,418 +0.22(+1.00%)
Jul 02, 2010 21.96 22.17 21.77 21.96 18,513,166 +0.26(+1.19%)
Jul 01, 2010 21.70 22.18 21.31 21.70 31,244,934 -0.39(-1.75%)
Jun 30, 2010 22.16 22.79 22.05 22.09 2,270 +0.08(+0.35%)
Jun 29, 2010 22.16 22.28 21.88 22.01 20,125 -1.23(-5.29%)
Jun 25, 2010 23.24 23.45 22.64 23.24 20,834,280 +0.45(+1.98%)
Jun 24, 2010 23.21 23.31 22.70 22.79 5,163 -0.68(-2.91%)
Jun 23, 2010 23.73 23.74 23.07 23.47 31,233,586 -0.51(-2.12%)
Jun 22, 2010 24.96 24.98 23.92 23.98 11,554 -0.90(-3.62%)
Jun 21, 2010 25.17 25.50 24.60 24.88 25,493,318 +0.24(+0.97%)
Jun 18, 2010 24.64 24.89 24.60 24.64 15,527,739 +0.03(+0.13%)
Jun 17, 2010 25.09 25.10 24.39 24.61 22,502,624 -0.19(-0.75%)
Jun 16, 2010 24.02 25.02 24.00 24.80 23,434,908 +0.39(+1.61%)
Jun 15, 2010 24.06 24.42 23.91 24.40 776 +0.46(+1.91%)
Jun 14, 2010 24.92 24.93 23.91 23.95 26,315,846 -0.71(-2.90%)
Jun 11, 2010 24.36 24.86 24.30 24.66 19,010,542 -0.16(-0.65%)
Jun 10, 2010 24.83 25.05 24.49 24.82 4,271 +0.65(+2.69%)
Jun 09, 2010 24.19 24.86 24.00 24.17 36,386,448 +0.30(+1.24%)
Jun 08, 2010 23.48 23.96 23.33 23.88 155 +0.64(+2.77%)
Jun 07, 2010 23.48 23.91 23.23 23.23 23,343,462 +0.03(+0.12%)
Jun 04, 2010 23.21 24.11 23.12 23.21 30,995,198 -0.02(-0.09%)
Jun 03, 2010 24.10 24.10 23.06 23.23 20,468,644 -0.46(-1.93%)
Jun 02, 2010 23.23 23.68 22.97 23.68 161,892 +0.75(+3.28%)
Jun 01, 2010 23.46 23.94 22.85 22.93 5,412 +0.01(+0.03%)
May 28, 2010 22.92 23.10 22.53 22.92 29,539,154 +0.07(+0.31%)
May 27, 2010 22.46 22.87 22.30 22.85 30,965,320 +1.25(+5.81%)
May 26, 2010 21.62 22.28 21.33 21.60 1,165 +0.44(+2.07%)
May 25, 2010 20.35 21.22 20.09 21.16 621 -0.17(-0.78%)
May 24, 2010 21.93 22.05 21.29 21.33 26,781,482 -0.61(-2.76%)
May 21, 2010 20.87 22.00 20.79 21.93 39,646,348 +0.48(+2.24%)
May 20, 2010 21.36 21.92 21.27 21.45 11,342 -1.09(-4.85%)
May 19, 2010 22.74 23.25 22.30 22.55 37,867,772 -0.68(-2.91%)
May 18, 2010 24.13 24.22 23.08 23.22 327,140 -0.47(-1.98%)
May 17, 2010 24.09 24.32 23.16 23.69 28,648,122 -0.38(-1.59%)
May 14, 2010 24.07 24.10 23.34 24.07 27,724,566 -0.22(-0.92%)
May 13, 2010 24.61 24.74 24.29 24.30 23,282,102 -0.12(-0.47%)
May 12, 2010 24.52 24.67 24.25 24.41 23,977,420 +0.20(+0.82%)
May 11, 2010 24.63 24.69 24.13 24.22 19,163 -0.51(-2.07%)
May 10, 2010 24.63 24.78 24.46 24.73 32,451,126 +1.39(+5.97%)
May 07, 2010 23.65 24.12 22.59 23.33 50,454,620 -0.07(-0.30%)
May 06, 2010 23.40 24.93 21.74 23.40 2,228 -0.81(-3.33%)
May 05, 2010 24.38 25.04 24.08 24.21 34,030,844 -0.73(-2.92%)
May 04, 2010 25.61 25.64 24.54 24.94 42,900 -1.28(-4.88%)
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.