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

11.28 -0.41 (-3.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 32.80 33.05 32.28 32.69 16,548,100 -0.03(-0.10%)
Nov 27, 2009 32.12 32.96 31.87 32.72 12,203,238 -1.07(-3.17%)
Nov 25, 2009 33.06 33.91 32.74 33.79 17,689,186 +1.01(+3.07%)
Nov 24, 2009 32.40 32.86 32.18 32.78 13,391,448 +0.19(+0.59%)
Nov 23, 2009 33.06 33.14 32.51 32.59 17,083,872 +0.68(+2.14%)
Nov 20, 2009 32.25 32.26 31.61 31.91 14,204,462 -0.62(-1.92%)
Nov 19, 2009 32.74 32.75 31.89 32.53 18,342,490 -0.06(-0.20%)
Nov 18, 2009 33.45 33.53 32.45 32.60 19,192,464 -0.50(-1.50%)
Nov 17, 2009 32.36 33.09 31.97 33.09 15,642,571 +0.62(+1.90%)
Nov 16, 2009 32.19 32.79 32.16 32.48 17,014,356 +0.49(+1.53%)
Nov 13, 2009 31.61 32.23 31.40 31.98 15,982,668 +0.57(+1.83%)
Nov 12, 2009 32.17 32.63 31.30 31.41 20,096,634 -1.04(-3.20%)
Nov 11, 2009 33.09 33.09 32.23 32.45 18,490,572 -0.13(-0.41%)
Nov 10, 2009 32.31 32.76 32.02 32.58 17,353,242 +0.15(+0.45%)
Nov 09, 2009 31.93 32.60 31.84 32.44 19,389,012 +1.20(+3.84%)
Nov 06, 2009 31.06 31.77 30.98 31.24 17,078,710 +0.38(+1.22%)
Nov 05, 2009 30.54 31.42 30.42 30.86 19,425,916 +0.52(+1.70%)
Nov 04, 2009 30.79 30.84 30.19 30.35 21,740,754 +0.20(+0.66%)
Nov 03, 2009 29.14 30.52 28.96 30.15 19,687,246 +0.38(+1.26%)
Nov 02, 2009 29.84 30.87 29.36 29.77 24,649,106 +0.31(+1.06%)
Oct 30, 2009 31.05 31.16 28.83 29.46 33,512,338 -1.41(-4.58%)
Oct 29, 2009 29.75 31.08 29.66 30.88 24,548,766 +1.92(+6.63%)
Oct 28, 2009 30.69 30.82 28.89 28.96 38,322,700 -1.80(-5.84%)
Oct 27, 2009 31.32 31.58 30.73 30.75 23,313,966 -0.52(-1.65%)
Oct 26, 2009 31.90 32.51 30.89 31.27 20,886,578 -0.34(-1.07%)
Oct 23, 2009 31.99 32.25 31.42 31.61 21,648,670 -0.48(-1.49%)
Oct 22, 2009 32.12 32.16 31.46 32.09 22,195,066 +0.08(+0.26%)
Oct 21, 2009 31.67 32.76 31.50 32.00 28,445,908 +0.36(+1.15%)
Oct 20, 2009 31.17 31.74 31.14 31.64 36,284,216 -1.13(-3.44%)
Oct 19, 2009 32.13 32.93 31.76 32.77 17,487,552 +0.66(+2.06%)
Oct 16, 2009 31.78 32.25 31.63 32.11 19,882,880 -0.10(-0.32%)
Oct 15, 2009 31.58 32.33 31.44 32.21 21,475,080 +0.79(+2.52%)
Oct 14, 2009 31.35 31.79 31.25 31.42 20,817,322 +0.52(+1.67%)
Oct 13, 2009 30.63 31.08 30.40 30.90 19,081,228 +0.13(+0.41%)
Oct 12, 2009 30.97 31.21 30.53 30.77 16,341,136 +0.20(+0.67%)
Oct 09, 2009 30.48 30.72 30.31 30.57 16,066,754 +0.33(+1.10%)
Oct 08, 2009 29.82 30.44 29.57 30.24 23,254,322 +0.80(+2.71%)
Oct 07, 2009 29.28 29.58 28.89 29.44 20,142,850 +0.17(+0.59%)
Oct 06, 2009 29.23 29.74 28.95 29.27 22,692,750 +0.40(+1.37%)
Oct 05, 2009 28.61 29.01 28.29 28.87 22,870,028 +0.37(+1.30%)
Oct 02, 2009 27.91 28.65 27.85 28.50 30,879,456 +0.18(+0.65%)
Oct 01, 2009 29.29 29.32 28.29 28.32 18,911,198 -0.94(-3.20%)
Sep 30, 2009 29.37 29.65 28.86 29.26 25,987,440 +0.26(+0.90%)
Sep 29, 2009 29.11 29.14 28.54 29.00 14,138,733 +0.06(+0.22%)
Sep 28, 2009 28.54 29.15 28.36 28.93 17,175,552 +0.71(+2.53%)
Sep 25, 2009 28.09 28.54 27.97 28.22 14,784,882 +0.21(+0.75%)
Sep 24, 2009 28.85 28.95 27.78 28.01 28,335,948 -0.72(-2.51%)
Sep 23, 2009 29.31 29.45 28.68 28.73 20,493,822 -0.69(-2.36%)
Sep 22, 2009 29.21 29.58 28.91 29.42 16,956,484 +0.62(+2.15%)
Sep 21, 2009 28.49 28.87 27.84 28.80 22,612,310 +0.04(+0.13%)
Sep 18, 2009 29.10 29.14 28.58 28.77 14,951,803 -0.29(-1.01%)
Sep 17, 2009 28.83 29.31 28.57 29.06 22,583,362 +0.71(+2.52%)
Sep 16, 2009 28.67 29.00 28.26 28.34 21,135,578 -0.01(-0.02%)
Sep 15, 2009 28.13 28.48 28.03 28.35 18,031,460 +0.25(+0.91%)
Sep 14, 2009 27.49 28.20 27.38 28.10 12,594,386 +0.22(+0.80%)
Sep 11, 2009 28.24 28.24 27.61 27.87 16,431,240 -0.28(-1.00%)
Sep 10, 2009 27.66 28.27 27.46 28.15 20,660,596 +0.60(+2.17%)
Sep 09, 2009 27.62 27.88 27.41 27.55 20,702,238 +0.19(+0.70%)
Sep 08, 2009 27.39 27.52 27.15 27.36 22,176,688 +0.68(+2.56%)
Sep 04, 2009 25.73 26.75 25.62 26.68 22,155,826 +1.02(+3.97%)
Sep 03, 2009 25.97 26.02 25.50 25.66 20,995,786 +0.12(+0.47%)
Sep 02, 2009 25.11 25.88 24.88 25.54 26,795,794 +0.71(+2.88%)
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.