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

11.08 -0.01 (-0.09%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.37 24.10 23.33 24.07 39,075,804 +0.86(+3.73%)
Jan 28, 2011 23.49 23.61 22.89 23.20 32,794,900 -0.28(-1.20%)
Jan 27, 2011 23.61 23.88 23.36 23.48 25,755,104 -0.14(-0.61%)
Jan 26, 2011 23.88 23.94 23.42 23.63 34,783,392 +0.03(+0.11%)
Jan 25, 2011 23.92 24.01 23.46 23.60 20,725,362 -0.47(-1.93%)
Jan 24, 2011 23.60 24.07 23.46 24.07 20,710,022 +0.39(+1.66%)
Jan 21, 2011 24.09 24.16 23.60 23.67 20,472,918 -0.24(-1.01%)
Jan 20, 2011 24.04 24.05 23.51 23.92 30,956,490 -0.22(-0.90%)
Jan 19, 2011 24.74 24.89 23.98 24.13 27,607,414 -0.39(-1.60%)
Jan 18, 2011 24.57 24.64 24.31 24.53 21,696,678 +0.01(+0.03%)
Jan 14, 2011 24.31 24.57 24.22 24.52 18,393,928 +0.16(+0.65%)
Jan 13, 2011 25.20 25.25 24.22 24.36 36,323,460 -0.82(-3.25%)
Jan 12, 2011 24.53 25.23 24.39 25.18 48,963,244 +0.91(+3.75%)
Jan 11, 2011 24.03 24.34 23.82 24.27 27,114,150 +0.60(+2.55%)
Jan 10, 2011 23.75 23.90 23.57 23.67 26,885,110 -0.07(-0.28%)
Jan 07, 2011 24.05 24.21 23.67 23.73 27,259,928 -0.62(-2.56%)
Jan 06, 2011 24.26 24.41 24.05 24.36 22,797,850 -0.01(-0.03%)
Jan 05, 2011 23.82 24.50 23.79 24.36 31,610,592 +0.13(+0.54%)
Jan 04, 2011 24.04 24.26 23.69 24.23 32,638,390 -0.20(-0.83%)
Jan 03, 2011 24.70 24.78 24.35 24.43 35,892,624 -0.36(-1.45%)
Dec 31, 2010 24.53 24.86 24.38 24.79 14,127,581 +0.18(+0.75%)
Dec 30, 2010 24.28 24.70 24.21 24.61 38,991,068 +0.58(+2.40%)
Dec 29, 2010 23.61 24.05 23.59 24.03 32,266,942 +0.67(+2.86%)
Dec 28, 2010 23.04 23.41 22.99 23.37 29,959,918 +0.59(+2.59%)
Dec 27, 2010 22.36 22.83 22.36 22.78 16,685,552 +0.31(+1.40%)
Dec 23, 2010 22.22 22.48 22.15 22.46 19,227,730 +0.11(+0.50%)
Dec 22, 2010 22.17 22.36 22.00 22.35 18,301,658 +0.22(+0.97%)
Dec 21, 2010 22.26 22.35 22.10 22.13 20,101,406 +0.06(+0.26%)
Dec 20, 2010 22.10 22.32 21.92 22.08 24,726,786 -0.10(-0.44%)
Dec 17, 2010 21.79 22.17 21.71 22.17 21,430,766 +0.47(+2.16%)
Dec 16, 2010 21.80 21.86 21.61 21.71 21,369,692 +0.02(+0.09%)
Dec 15, 2010 21.91 22.02 21.65 21.69 22,979,428 -0.48(-2.17%)
Dec 14, 2010 22.11 22.32 22.01 22.17 29,314,742 +0.09(+0.41%)
Dec 13, 2010 22.09 22.33 21.95 22.08 28,202,674 +0.21(+0.98%)
Dec 10, 2010 21.72 21.91 21.55 21.86 19,270,510 +0.22(+1.02%)
Dec 09, 2010 21.87 21.92 21.43 21.64 23,174,558 +0.00(+0.00%)
Dec 08, 2010 21.77 22.00 21.39 21.64 22,484,286 -0.22(-1.01%)
Dec 07, 2010 22.86 22.90 21.83 21.86 36,308,516 -0.61(-2.72%)
Dec 06, 2010 22.42 22.63 22.34 22.47 20,489,144 +0.10(+0.44%)
Dec 03, 2010 21.89 22.38 21.84 22.38 21,207,110 +0.40(+1.81%)
Dec 02, 2010 21.87 22.18 21.79 21.98 21,821,564 +0.30(+1.38%)
Dec 01, 2010 21.54 21.78 21.39 21.68 23,939,126 +0.57(+2.71%)
Nov 30, 2010 20.94 21.35 20.82 21.11 28,811,336 -0.10(-0.46%)
Nov 29, 2010 20.95 21.24 20.72 21.20 32,055,608 +0.23(+1.09%)
Nov 26, 2010 20.93 21.03 20.76 20.98 20,377,242 -0.49(-2.27%)
Nov 24, 2010 21.13 21.46 21.46 21.46 26,086,156 +0.62(+3.00%)
Nov 23, 2010 20.87 21.02 20.74 20.84 30,709,418 -0.47(-2.20%)
Nov 22, 2010 21.62 21.79 21.15 21.31 23,870,552 -0.55(-2.50%)
Nov 19, 2010 21.74 21.88 21.43 21.85 19,574,474 -0.01(-0.03%)
Nov 18, 2010 21.80 22.02 21.65 21.86 24,785,642 +0.51(+2.41%)
Nov 17, 2010 21.43 21.63 21.28 21.35 21,834,500 +0.20(+0.95%)
Nov 16, 2010 21.63 21.67 21.02 21.15 37,987,744 -0.77(-3.53%)
Nov 15, 2010 22.25 22.28 21.89 21.92 21,536,696 -0.12(-0.53%)
Nov 12, 2010 22.30 22.54 21.80 22.04 40,806,728 -0.77(-3.39%)
Nov 11, 2010 22.73 22.95 22.68 22.81 24,150,514 -0.29(-1.27%)
Nov 10, 2010 23.17 23.29 22.73 23.10 29,256,536 -0.10(-0.42%)
Nov 09, 2010 23.70 23.75 23.07 23.20 27,501,006 -0.29(-1.22%)
Nov 08, 2010 23.28 23.51 23.16 23.49 20,180,024 -0.02(-0.08%)
Nov 05, 2010 23.67 23.70 23.36 23.51 23,996,554 -0.13(-0.55%)
Nov 04, 2010 23.10 23.70 23.10 23.64 40,654,484 +0.96(+4.22%)
Nov 03, 2010 22.79 22.82 22.30 22.68 35,708,868 +0.14(+0.61%)
Nov 02, 2010 22.38 22.56 22.15 22.54 24,578,060 +0.35(+1.58%)
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.