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

10.76 USD +0.09 (+0.86%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 36.55 36.60 35.67 36.27 26,725,759 +0.55(+1.54%)
Sep 29, 2010 35.89 36.26 35.67 35.72 76,805 +0.14(+0.39%)
Sep 28, 2010 35.96 36.00 35.44 35.58 3,149 -0.28(-0.78%)
Sep 27, 2010 35.07 35.89 34.75 35.86 35,192,669 +0.94(+2.69%)
Sep 24, 2010 35.59 35.86 34.84 34.92 111,472,920 -0.67(-1.88%)
Sep 23, 2010 34.89 36.60 34.82 35.59 107,365 +0.88(+2.54%)
Sep 22, 2010 35.25 35.28 34.44 34.71 25,122,831 -0.66(-1.87%)
Sep 21, 2010 35.90 36.11 34.96 35.37 19,910,299 -0.57(-1.59%)
Sep 20, 2010 35.52 36.15 35.07 35.94 16,252,132 +0.46(+1.30%)
Sep 17, 2010 35.48 35.55 34.99 35.48 13,752,036 +0.46(+1.31%)
Sep 15, 2010 34.21 35.17 34.02 35.02 18,125,231 -0.24(-0.68%)
Sep 14, 2010 36.78 36.80 35.21 35.26 5,000 -1.16(-3.19%)
Sep 13, 2010 36.38 36.95 36.28 36.42 15,840,697 +0.58(+1.62%)
Sep 10, 2010 36.20 36.30 35.73 35.84 9,745,009 -0.22(-0.61%)
Sep 09, 2010 36.24 36.55 35.44 36.06 138,277 -0.48(-1.31%)
Sep 08, 2010 37.05 37.06 36.44 36.54 149,129 +0.10(+0.27%)
Sep 07, 2010 37.43 37.45 36.37 36.44 18,286 -1.04(-2.77%)
Sep 03, 2010 36.97 37.60 36.72 37.48 23,237,080 +1.49(+4.14%)
Sep 02, 2010 36.04 36.07 35.10 35.99 61,581 +0.92(+2.62%)
Sep 01, 2010 33.96 35.14 33.81 35.07 12,324,765 +1.80(+5.41%)
Aug 31, 2010 33.25 33.42 32.87 33.27 62,430 +0.45(+1.37%)
Aug 30, 2010 33.63 33.76 32.80 32.82 7,929,441 -0.97(-2.87%)
Aug 27, 2010 33.79 33.93 32.89 33.79 12,571,971 +0.19(+0.57%)
Aug 26, 2010 33.60 34.23 33.03 33.60 13,088 +0.20(+0.60%)
Aug 25, 2010 33.33 33.52 32.48 33.40 13,300 -0.12(-0.36%)
Aug 24, 2010 33.65 34.01 33.47 33.52 10,424,369 -0.51(-1.50%)
Aug 23, 2010 34.69 34.79 34.03 34.03 6,837,025 -0.39(-1.13%)
Aug 20, 2010 34.52 34.57 33.86 34.42 11,474,520 -0.12(-0.35%)
Aug 19, 2010 34.91 35.17 34.46 34.54 9,441 -1.40(-3.90%)
Aug 18, 2010 36.45 36.53 35.82 35.94 18,957 -0.74(-2.02%)
Aug 17, 2010 36.94 37.09 36.58 36.68 8,050 +0.53(+1.47%)
Aug 16, 2010 35.89 36.26 35.80 36.15 6,361,809 +0.28(+0.78%)
Aug 13, 2010 35.87 36.12 35.68 35.87 5,883,759 +0.14(+0.39%)
Aug 12, 2010 35.38 36.35 35.29 35.73 9,753,458 -0.10(-0.28%)
Aug 11, 2010 35.83 36.87 35.78 35.83 13,738,419 -1.33(-3.58%)
Aug 10, 2010 37.16 37.77 36.98 37.16 100 -0.94(-2.47%)
Aug 09, 2010 38.40 38.54 37.96 38.10 5,580,189 -0.23(-0.60%)
Aug 06, 2010 38.33 38.65 37.86 38.33 9,406,784 -0.35(-0.90%)
Aug 05, 2010 38.33 38.75 38.33 38.68 8,492,682 +0.03(+0.08%)
Aug 04, 2010 38.56 38.81 38.14 38.65 3,658 +0.47(+1.23%)
Aug 03, 2010 37.27 38.51 37.03 38.18 4,721 +0.73(+1.95%)
Aug 02, 2010 36.76 37.62 36.67 37.45 11,009,196 +1.05(+2.88%)
Jul 30, 2010 36.40 36.57 35.27 36.40 14,143,178 +0.78(+2.19%)
Jul 29, 2010 35.89 36.15 35.45 35.62 1,402 +0.00(+0.00%)
Jul 28, 2010 36.11 36.32 35.55 35.62 9,726,596 -0.57(-1.58%)
Jul 27, 2010 36.52 36.75 35.90 36.19 7,274,461 -0.10(-0.28%)
Jul 26, 2010 36.10 36.35 35.89 36.29 7,543,216 +0.00(+0.00%)
Jul 23, 2010 36.14 36.40 35.77 36.29 9,284,317 +0.01(+0.03%)
Jul 22, 2010 36.07 36.81 36.03 36.28 2,654 +0.82(+2.31%)
Jul 21, 2010 36.45 36.56 35.26 35.46 11,655,134 -0.57(-1.58%)
Jul 20, 2010 34.19 36.13 34.11 36.03 2,005 +1.43(+4.13%)
Jul 19, 2010 34.60 34.89 34.30 34.60 9,067,828 +0.09(+0.26%)
Jul 16, 2010 34.51 35.03 34.50 34.51 10,141,095 -0.47(-1.34%)
Jul 15, 2010 35.52 35.64 34.89 34.98 10,785,081 -0.64(-1.80%)
Jul 14, 2010 35.14 35.88 35.14 35.62 8,297 +0.02(+0.06%)
Jul 13, 2010 36.03 36.16 35.51 35.60 10,692 -0.27(-0.75%)
Jul 12, 2010 36.10 36.28 35.55 35.87 9,770,727 -0.50(-1.37%)
Jul 09, 2010 36.37 36.58 35.87 36.37 10,052,698 +0.25(+0.69%)
Jul 08, 2010 35.94 36.13 35.32 36.12 10,453 +0.35(+0.98%)
Jul 07, 2010 34.47 35.80 34.41 35.77 15,753,772 +1.31(+3.80%)
Jul 06, 2010 34.91 35.26 34.15 34.46 2,200 +0.34(+1.00%)
Jul 02, 2010 34.12 34.45 33.83 34.12 11,914,285 +0.40(+1.19%)
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.