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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.18 18.31 17.45 18.26 28,620,474 +1.04(+6.05%)
Nov 29, 2011 17.17 17.69 17.11 17.22 20,852,898 -0.07(-0.43%)
Nov 28, 2011 17.07 17.32 16.99 17.30 17,034,482 +0.78(+4.71%)
Nov 25, 2011 16.73 16.96 16.46 16.52 11,530,956 -0.39(-2.32%)
Nov 23, 2011 17.24 17.24 16.85 16.91 18,327,558 -0.62(-3.51%)
Nov 22, 2011 17.61 17.83 17.38 17.53 15,021,263 -0.20(-1.15%)
Nov 21, 2011 17.71 17.86 17.24 17.73 20,636,754 -0.30(-1.69%)
Nov 18, 2011 18.03 18.12 17.77 18.03 20,829,098 +0.16(+0.91%)
Nov 17, 2011 18.40 18.58 17.70 17.87 24,991,230 -0.51(-2.80%)
Nov 16, 2011 18.09 18.67 18.01 18.39 22,403,226 +0.08(+0.44%)
Nov 15, 2011 18.13 18.50 18.05 18.30 17,450,964 +0.03(+0.18%)
Nov 14, 2011 18.41 18.43 18.03 18.27 16,511,472 -0.18(-0.99%)
Nov 11, 2011 18.40 18.65 18.28 18.45 17,027,752 +0.44(+2.46%)
Nov 10, 2011 18.17 18.26 17.79 18.01 23,417,196 +0.33(+1.86%)
Nov 09, 2011 18.39 18.43 17.61 17.68 32,272,868 -1.41(-7.38%)
Nov 08, 2011 19.18 19.19 18.80 19.09 21,268,636 +0.10(+0.53%)
Nov 07, 2011 18.48 19.09 18.48 18.99 30,258,388 +0.51(+2.76%)
Nov 04, 2011 18.36 18.52 18.03 18.48 19,633,590 +0.19(+1.03%)
Nov 03, 2011 18.21 18.36 17.92 18.29 20,102,922 +0.30(+1.68%)
Nov 02, 2011 17.92 18.24 17.67 17.99 19,189,598 +0.42(+2.41%)
Nov 01, 2011 17.05 17.81 16.94 17.57 34,811,856 -0.56(-3.11%)
Oct 31, 2011 18.62 18.65 18.13 18.13 33,285,562 -0.42(-2.28%)
Oct 28, 2011 18.04 18.61 17.97 18.55 32,720,850 +0.48(+2.67%)
Oct 27, 2011 16.87 18.45 17.51 18.07 37,966,252 +1.20(+7.12%)
Oct 26, 2011 16.88 16.98 16.46 16.87 21,133,086 +0.35(+2.11%)
Oct 25, 2011 16.84 16.86 16.31 16.52 25,809,090 -0.17(-1.01%)
Oct 24, 2011 16.00 16.72 16.00 16.69 24,820,506 +0.62(+3.84%)
Oct 21, 2011 15.67 16.10 15.64 16.07 18,102,536 +0.56(+3.59%)
Oct 20, 2011 15.78 15.83 15.12 15.51 26,299,350 -0.39(-2.45%)
Oct 19, 2011 16.08 16.27 15.78 15.90 17,791,406 -0.35(-2.15%)
Oct 18, 2011 15.88 16.35 15.67 16.25 20,524,286 +0.36(+2.24%)
Oct 17, 2011 16.53 16.61 15.78 15.90 19,234,950 -0.78(-4.67%)
Oct 14, 2011 16.54 16.71 16.28 16.67 16,182,000 +0.37(+2.26%)
Oct 13, 2011 16.22 16.32 15.88 16.31 19,734,248 -0.14(-0.86%)
Oct 12, 2011 16.24 16.71 16.23 16.45 19,378,478 +0.42(+2.64%)
Oct 11, 2011 15.59 16.10 15.51 16.02 18,101,874 +0.21(+1.32%)
Oct 10, 2011 15.52 15.84 15.51 15.82 16,730,050 +0.66(+4.39%)
Oct 07, 2011 15.82 15.86 15.00 15.15 25,660,612 -0.51(-3.26%)
Oct 06, 2011 15.63 15.67 15.41 15.66 35,784,932 +0.91(+6.19%)
Oct 05, 2011 14.73 14.78 14.44 14.75 28,142,446 +0.13(+0.87%)
Oct 04, 2011 14.21 14.63 13.94 14.62 32,273,670 +0.19(+1.30%)
Oct 03, 2011 14.83 15.01 14.41 14.43 28,346,330 -0.64(-4.23%)
Sep 30, 2011 15.40 15.51 14.87 15.07 31,523,844 -0.57(-3.65%)
Sep 29, 2011 15.91 15.97 15.44 15.64 21,318,930 -0.05(-0.30%)
Sep 28, 2011 15.98 16.23 15.67 15.69 22,384,106 -0.42(-2.62%)
Sep 27, 2011 16.51 16.55 16.04 16.11 24,286,412 +0.02(+0.12%)
Sep 26, 2011 15.53 16.10 15.12 16.09 25,068,932 +0.59(+3.81%)
Sep 23, 2011 15.42 15.68 15.31 15.50 25,028,000 +0.01(+0.09%)
Sep 22, 2011 15.69 15.98 15.18 15.49 30,188,292 -1.05(-6.37%)
Sep 21, 2011 17.05 17.29 16.53 16.54 23,962,988 -0.68(-3.94%)
Sep 20, 2011 17.44 17.64 17.14 17.22 16,027,966 -0.23(-1.31%)
Sep 19, 2011 17.18 17.52 16.95 17.45 19,720,732 -0.26(-1.48%)
Sep 16, 2011 18.01 18.07 17.66 17.71 19,592,896 -0.30(-1.64%)
Sep 15, 2011 18.09 18.23 17.85 18.00 14,690,074 +0.18(+1.02%)
Sep 14, 2011 17.75 18.04 17.28 17.82 18,836,492 +0.11(+0.61%)
Sep 13, 2011 17.76 17.79 17.47 17.72 17,676,738 +0.03(+0.15%)
Sep 12, 2011 17.48 17.72 17.17 17.69 22,564,060 -0.13(-0.72%)
Sep 09, 2011 18.17 18.19 17.72 17.82 23,237,316 -0.84(-4.50%)
Sep 08, 2011 18.53 18.82 18.47 18.66 15,164,837 -0.25(-1.31%)
Sep 07, 2011 18.58 19.01 18.50 18.90 13,500,571 +0.50(+2.72%)
Sep 06, 2011 17.59 18.42 17.57 18.40 20,693,916 -0.29(-1.56%)
Sep 02, 2011 18.89 19.62 18.07 18.70 36,128,628 -0.83(-4.26%)
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.