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

14.09 +0.19 (+1.33%)
Streaming Delayed Price Updated: 9:44 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.56 24.98 24.55 24.85 6,844,438 +0.25(+1.02%)
Dec 29, 2011 24.47 24.78 24.05 24.60 11,896,831 +0.11(+0.45%)
Dec 28, 2011 25.20 25.27 24.31 24.49 13,324,386 -1.00(-3.92%)
Dec 27, 2011 25.64 25.76 25.40 25.49 6,733,204 -0.25(-0.97%)
Dec 23, 2011 25.79 25.82 25.48 25.74 6,439,425 +0.53(+2.10%)
Dec 21, 2011 25.05 25.31 24.65 25.21 11,421,647 -0.05(-0.20%)
Dec 20, 2011 24.91 25.55 24.84 25.26 14,378,350 +1.23(+5.12%)
Dec 19, 2011 24.67 24.69 23.91 24.03 11,089,867 -0.46(-1.88%)
Dec 16, 2011 24.94 24.97 24.43 24.49 16,755,049 -0.18(-0.73%)
Dec 15, 2011 25.76 25.80 24.55 24.67 14,551,205 -0.16(-0.64%)
Dec 14, 2011 25.39 25.53 24.68 24.83 15,866,825 -0.84(-3.27%)
Dec 13, 2011 26.25 26.66 25.41 25.67 17,363,086 -0.53(-2.02%)
Dec 12, 2011 26.68 26.68 25.75 26.20 17,985,148 -1.18(-4.31%)
Dec 09, 2011 26.80 27.60 26.71 27.38 10,094,932 +0.76(+2.85%)
Dec 08, 2011 27.88 27.93 26.37 26.62 19,272,800 -1.54(-5.47%)
Dec 07, 2011 28.02 28.38 27.82 28.16 13,461,389 +0.06(+0.21%)
Dec 06, 2011 28.10 28.37 27.90 28.10 11,922,083 -0.17(-0.60%)
Dec 05, 2011 28.03 28.44 27.93 28.27 16,466,068 +0.73(+2.65%)
Dec 02, 2011 27.67 27.75 27.31 27.54 14,844,809 +0.24(+0.88%)
Dec 01, 2011 27.10 27.66 27.08 27.30 15,171,998 +0.31(+1.15%)
Nov 30, 2011 26.86 27.06 25.79 26.99 19,366,960 +1.54(+6.05%)
Nov 29, 2011 25.38 26.14 25.28 25.45 14,110,780 -0.11(-0.43%)
Nov 28, 2011 25.23 25.60 25.11 25.56 11,526,927 +1.15(+4.71%)
Nov 25, 2011 24.73 25.07 24.32 24.41 7,802,790 -0.58(-2.32%)
Nov 23, 2011 25.48 25.48 24.90 24.99 12,401,929 -0.91(-3.51%)
Nov 22, 2011 26.02 26.35 25.68 25.90 10,164,618 -0.30(-1.15%)
Nov 21, 2011 26.17 26.39 25.47 26.20 13,964,520 -0.45(-1.69%)
Nov 18, 2011 26.64 26.78 26.26 26.65 14,094,676 +0.24(+0.91%)
Nov 17, 2011 27.19 27.46 26.15 26.41 16,911,116 -0.76(-2.80%)
Nov 16, 2011 26.74 27.59 26.61 27.17 15,159,859 +0.12(+0.44%)
Nov 15, 2011 26.79 27.34 26.67 27.05 11,808,753 +0.05(+0.19%)
Nov 14, 2011 27.20 27.24 26.64 27.00 11,173,016 -0.49(-1.78%)
Nov 11, 2011 27.41 27.78 27.23 27.49 11,430,602 +0.66(+2.46%)
Nov 10, 2011 27.07 27.20 26.50 26.83 15,719,787 +0.49(+1.86%)
Nov 09, 2011 27.40 27.45 26.23 26.34 21,664,534 -2.10(-7.38%)
Nov 08, 2011 28.57 28.59 28.00 28.44 14,277,475 +0.15(+0.53%)
Nov 07, 2011 27.53 28.44 27.53 28.29 20,312,228 +0.76(+2.76%)
Nov 04, 2011 27.35 27.59 26.86 27.53 13,179,882 +0.28(+1.03%)
Nov 03, 2011 27.12 27.35 26.70 27.25 13,494,941 +0.45(+1.68%)
Nov 02, 2011 26.70 27.18 26.32 26.80 12,881,833 +0.63(+2.41%)
Nov 01, 2011 25.40 26.53 25.24 26.17 23,368,936 -0.84(-3.11%)
Oct 31, 2011 27.74 27.78 27.01 27.01 22,344,348 -0.63(-2.28%)
Oct 28, 2011 26.87 27.73 26.77 27.64 21,965,260 +0.72(+2.67%)
Oct 27, 2011 25.13 27.49 26.09 26.92 25,486,460 +1.79(+7.12%)
Oct 26, 2011 25.15 25.29 24.52 25.13 14,186,482 +0.52(+2.11%)
Oct 25, 2011 25.09 25.12 24.29 24.61 17,325,448 -0.25(-1.01%)
Oct 24, 2011 23.84 24.91 23.83 24.86 16,661,819 +0.92(+3.84%)
Oct 21, 2011 23.34 23.99 23.30 23.94 12,152,096 +0.83(+3.59%)
Oct 20, 2011 23.50 23.58 22.53 23.11 17,654,556 -0.58(-2.45%)
Oct 19, 2011 23.96 24.23 23.51 23.69 11,943,237 -0.52(-2.15%)
Oct 18, 2011 23.65 24.36 23.34 24.21 13,777,799 +0.53(+2.24%)
Oct 17, 2011 24.63 24.74 23.50 23.68 12,912,278 -1.16(-4.67%)
Oct 14, 2011 24.64 24.89 24.25 24.84 10,862,855 +0.55(+2.26%)
Oct 13, 2011 24.16 24.31 23.66 24.29 13,247,452 -0.21(-0.86%)
Oct 12, 2011 24.19 24.89 24.17 24.50 13,008,626 +0.63(+2.64%)
Oct 11, 2011 23.22 23.99 23.11 23.87 12,151,652 +0.31(+1.32%)
Oct 10, 2011 23.12 23.59 23.10 23.56 11,230,757 +0.99(+4.39%)
Oct 07, 2011 23.57 23.63 22.34 22.57 17,225,776 -0.76(-3.26%)
Oct 06, 2011 23.29 23.34 22.95 23.33 24,022,156 +1.36(+6.19%)
Oct 05, 2011 21.95 22.02 21.51 21.97 18,891,812 +0.19(+0.87%)
Oct 04, 2011 21.17 21.80 20.76 21.78 21,665,072 +0.28(+1.30%)
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.