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 (%)
May 24, 2011 22.63 22.70 22.26 22.39 17,886,744 +0.17(+0.78%)
May 23, 2011 21.91 22.24 21.72 22.22 20,538,462 -0.35(-1.54%)
May 20, 2011 22.38 22.75 22.07 22.56 21,129,638 +0.12(+0.53%)
May 19, 2011 22.87 22.91 22.20 22.44 24,738,122 -0.38(-1.66%)
May 18, 2011 22.99 23.23 22.65 22.82 27,092,302 -0.01(-0.03%)
May 17, 2011 22.32 22.95 22.14 22.83 30,947,046 +0.43(+1.93%)
May 16, 2011 22.15 22.94 22.02 22.40 35,456,828 +0.39(+1.76%)
May 13, 2011 22.46 22.47 21.82 22.01 24,432,124 -0.42(-1.87%)
May 12, 2011 22.43 22.55 21.48 22.43 35,443,656 -0.28(-1.22%)
May 11, 2011 22.92 23.07 22.59 22.71 27,468,178 -0.56(-2.42%)
May 10, 2011 23.08 23.41 22.92 23.27 19,347,532 +0.30(+1.32%)
May 09, 2011 22.81 23.05 22.65 22.96 21,572,686 +0.25(+1.11%)
May 06, 2011 22.93 23.40 22.53 22.71 29,408,800 -0.09(-0.38%)
May 05, 2011 23.39 23.41 22.46 22.80 49,723,220 -0.81(-3.44%)
May 04, 2011 24.15 24.19 23.47 23.61 24,299,984 -0.52(-2.17%)
May 03, 2011 24.23 24.43 23.93 24.14 21,753,478 -0.36(-1.48%)
May 02, 2011 24.58 24.58 24.41 24.50 19,564,864 -0.08(-0.32%)
Apr 29, 2011 24.33 24.60 24.18 24.58 19,927,606 +0.26(+1.06%)
Apr 28, 2011 24.12 24.35 23.89 24.32 28,773,260 -0.29(-1.18%)
Apr 27, 2011 25.07 25.12 24.25 24.61 29,742,182 -0.44(-1.76%)
Apr 26, 2011 24.94 25.20 24.70 25.05 15,152,923 +0.08(+0.32%)
Apr 25, 2011 25.17 25.20 24.72 24.97 12,049,388 -0.19(-0.76%)
Apr 21, 2011 25.06 25.29 24.63 25.16 20,630,280 +0.25(+1.00%)
Apr 20, 2011 24.87 24.91 24.51 24.91 25,309,908 +0.49(+2.02%)
Apr 19, 2011 24.14 24.54 24.00 24.42 21,944,924 +0.50(+2.09%)
Apr 18, 2011 24.49 24.52 23.80 23.92 34,061,844 -0.97(-3.91%)
Apr 15, 2011 24.56 25.06 24.39 24.89 31,449,612 +0.57(+2.35%)
Apr 14, 2011 24.51 24.80 24.23 24.32 35,243,776 -0.17(-0.70%)
Apr 13, 2011 25.36 25.40 24.37 24.49 45,474,956 -0.67(-2.64%)
Apr 12, 2011 25.99 26.00 24.99 25.16 32,819,096 -1.07(-4.07%)
Apr 11, 2011 26.68 26.69 26.03 26.22 23,506,318 -0.53(-1.99%)
Apr 08, 2011 26.96 26.96 26.54 26.76 21,732,634 +0.11(+0.42%)
Apr 07, 2011 26.71 26.85 26.47 26.64 19,010,042 -0.01(-0.02%)
Apr 06, 2011 26.91 26.99 26.53 26.65 17,403,530 -0.16(-0.61%)
Apr 05, 2011 26.99 27.03 26.76 26.82 19,558,490 -0.41(-1.50%)
Apr 04, 2011 27.38 27.48 27.11 27.22 14,886,384 -0.04(-0.14%)
Apr 01, 2011 26.99 27.32 26.89 27.26 24,722,698 +0.65(+2.42%)
Mar 31, 2011 26.79 26.93 26.60 26.62 16,752,830 +0.01(+0.05%)
Mar 30, 2011 26.68 26.85 26.49 26.60 17,719,236 +0.17(+0.65%)
Mar 29, 2011 26.24 26.57 26.16 26.43 12,986,567 +0.18(+0.70%)
Mar 28, 2011 26.67 26.78 26.22 26.25 19,666,456 -0.49(-1.85%)
Mar 25, 2011 26.40 26.77 26.30 26.74 18,622,336 +0.32(+1.20%)
Mar 24, 2011 26.84 26.87 26.37 26.43 22,215,222 -0.12(-0.47%)
Mar 23, 2011 26.28 26.67 26.21 26.55 21,712,884 +0.34(+1.31%)
Mar 22, 2011 26.08 26.53 25.97 26.21 26,827,208 +0.30(+1.16%)
Mar 21, 2011 25.90 26.10 25.86 25.91 18,336,070 +0.44(+1.72%)
Mar 18, 2011 25.84 25.86 25.41 25.47 20,346,742 -0.15(-0.59%)
Mar 17, 2011 25.63 25.73 25.44 25.62 25,813,178 +0.30(+1.19%)
Mar 16, 2011 25.78 26.18 25.02 25.32 32,237,676 -0.37(-1.45%)
Mar 15, 2011 25.67 25.84 25.65 25.69 22,981,962 -0.39(-1.48%)
Mar 14, 2011 25.74 26.12 25.61 26.08 20,471,722 +0.24(+0.94%)
Mar 11, 2011 25.26 26.21 25.26 25.84 22,921,262 +0.16(+0.61%)
Mar 10, 2011 26.11 26.14 25.53 25.68 39,397,664 -0.81(-3.07%)
Mar 09, 2011 26.62 27.07 26.38 26.49 22,202,716 -0.08(-0.30%)
Mar 08, 2011 27.11 27.19 26.33 26.57 26,801,780 -0.67(-2.45%)
Mar 07, 2011 27.51 28.01 27.17 27.24 35,784,064 +0.06(+0.22%)
Mar 04, 2011 26.91 27.25 26.72 27.18 35,473,812 +0.75(+2.83%)
Mar 03, 2011 26.71 26.86 26.31 26.43 29,127,762 -0.35(-1.32%)
Mar 02, 2011 25.80 26.80 25.70 26.79 38,725,800 +1.10(+4.29%)
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.