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

13.79 +1.45 (+11.75%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.60 33.90 33.47 33.86 12,874,866 +0.61(+1.83%)
Jun 29, 2011 33.08 33.35 32.71 33.25 9,888,091 +0.30(+0.91%)
Jun 28, 2011 32.46 33.01 32.28 32.95 12,286,859 +0.70(+2.17%)
Jun 27, 2011 31.80 32.40 31.73 32.25 13,635,878 +0.38(+1.19%)
Jun 24, 2011 32.33 32.40 31.80 31.87 10,725,195 -0.26(-0.81%)
Jun 23, 2011 32.25 32.40 31.55 32.13 14,172,600 -0.71(-2.16%)
Jun 22, 2011 32.64 33.37 32.64 32.84 13,059,661 +0.25(+0.77%)
Jun 21, 2011 32.32 32.76 32.25 32.59 11,041,896 +0.29(+0.90%)
Jun 20, 2011 32.25 32.40 32.17 32.30 12,612,724 -0.40(-1.22%)
Jun 17, 2011 32.87 32.96 32.33 32.70 12,300,815 +0.20(+0.62%)
Jun 16, 2011 32.69 33.10 32.09 32.50 14,437,236 -0.32(-0.98%)
Jun 15, 2011 32.86 33.24 32.52 32.82 11,579,126 -0.54(-1.62%)
Jun 14, 2011 33.22 33.55 33.13 33.36 12,107,466 +0.46(+1.40%)
Jun 13, 2011 33.24 33.49 32.61 32.90 9,293,356 -0.31(-0.93%)
Jun 10, 2011 33.27 33.40 33.01 33.21 12,738,233 -0.22(-0.66%)
Jun 09, 2011 32.90 33.70 32.71 33.43 13,634,970 +0.59(+1.80%)
Jun 08, 2011 32.88 33.28 32.68 32.84 17,639,576 +0.20(+0.61%)
Jun 07, 2011 33.15 33.22 32.61 32.64 13,853,727 -0.34(-1.03%)
Jun 06, 2011 33.94 33.98 32.84 32.98 15,466,694 -1.07(-3.14%)
Jun 03, 2011 33.71 34.53 33.68 34.05 14,395,407 +0.44(+1.31%)
May 24, 2011 33.98 34.08 33.42 33.61 11,914,786 +0.26(+0.78%)
May 23, 2011 32.89 33.39 32.61 33.35 13,681,158 -0.52(-1.54%)
May 20, 2011 33.60 34.16 33.13 33.87 14,074,955 +0.18(+0.53%)
May 19, 2011 34.33 34.39 33.33 33.69 16,478,652 -0.57(-1.66%)
May 18, 2011 34.51 34.87 34.00 34.26 18,046,828 -0.01(-0.03%)
May 17, 2011 33.50 34.45 33.24 34.27 20,614,564 +0.65(+1.93%)
May 16, 2011 33.25 34.45 33.06 33.62 23,618,638 +0.58(+1.76%)
May 13, 2011 33.72 33.73 32.75 33.04 16,274,819 -0.63(-1.87%)
May 12, 2011 33.67 33.85 32.25 33.67 23,609,864 -0.67(-1.95%)
May 11, 2011 34.66 34.89 34.16 34.34 18,162,704 -0.85(-2.42%)
May 10, 2011 34.91 35.40 34.67 35.19 12,793,113 +0.46(+1.32%)
May 09, 2011 34.50 34.86 34.26 34.73 14,264,445 +0.38(+1.11%)
May 06, 2011 34.68 35.39 34.08 34.35 19,445,896 -0.13(-0.38%)
May 05, 2011 35.38 35.41 33.96 34.48 32,878,342 -1.23(-3.44%)
May 04, 2011 36.53 36.58 35.50 35.71 16,067,808 -0.95(-2.59%)
May 03, 2011 36.80 37.10 36.35 36.66 14,321,937 -0.55(-1.48%)
May 02, 2011 37.34 37.34 37.07 37.21 12,881,010 -0.12(-0.32%)
Apr 29, 2011 36.95 37.36 36.73 37.33 13,119,830 +0.39(+1.06%)
Apr 28, 2011 36.63 36.98 36.28 36.94 18,943,584 -0.44(-1.18%)
Apr 27, 2011 38.08 38.16 36.84 37.38 19,581,498 -0.67(-1.76%)
Apr 26, 2011 37.88 38.28 37.51 38.05 9,976,300 +0.12(+0.32%)
Apr 25, 2011 38.23 38.27 37.55 37.93 7,933,011 -0.29(-0.76%)
Apr 21, 2011 38.07 38.42 37.41 38.22 13,582,453 +0.38(+1.00%)
Apr 20, 2011 37.78 37.84 37.23 37.84 16,663,401 +0.75(+2.02%)
Apr 19, 2011 36.67 37.27 36.45 37.09 14,447,981 +0.76(+2.09%)
Apr 18, 2011 37.20 37.24 36.15 36.33 22,425,452 -1.48(-3.91%)
Apr 15, 2011 37.30 38.07 37.04 37.81 20,705,626 +0.87(+2.36%)
Apr 14, 2011 37.23 37.67 36.81 36.94 23,203,608 -0.26(-0.70%)
Apr 13, 2011 38.52 38.58 37.01 37.20 29,939,556 -1.01(-2.64%)
Apr 12, 2011 39.48 39.49 37.96 38.21 21,607,260 -1.62(-4.07%)
Apr 11, 2011 40.52 40.54 39.54 39.83 15,475,963 -0.81(-1.99%)
Apr 08, 2011 40.95 40.95 40.31 40.64 14,308,215 +0.17(+0.42%)
Apr 07, 2011 40.57 40.78 40.20 40.47 12,515,729 -0.01(-0.02%)
Apr 06, 2011 40.87 41.00 40.30 40.48 11,458,042 -0.25(-0.61%)
Apr 05, 2011 41.00 41.06 40.64 40.73 12,876,813 -0.62(-1.50%)
Apr 04, 2011 41.59 41.74 41.17 41.35 9,800,817 -0.06(-0.14%)
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.