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

12.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 36.40 36.57 35.27 36.40 14,143,178 +0.78(+2.19%)
Jul 29, 2010 35.89 36.15 35.45 35.62 1,402 +0.00(+0.00%)
Jul 28, 2010 36.11 36.32 35.55 35.62 9,726,596 -0.57(-1.58%)
Jul 27, 2010 36.52 36.75 35.90 36.19 7,274,461 -0.10(-0.28%)
Jul 26, 2010 36.10 36.35 35.89 36.29 7,543,216 +0.00(+0.00%)
Jul 23, 2010 36.14 36.40 35.77 36.29 9,284,317 +0.01(+0.03%)
Jul 22, 2010 36.07 36.81 36.03 36.28 2,654 +0.82(+2.31%)
Jul 21, 2010 36.45 36.56 35.26 35.46 11,655,134 -0.57(-1.58%)
Jul 20, 2010 34.19 36.13 34.11 36.03 2,005 +1.43(+4.13%)
Jul 19, 2010 34.60 34.89 34.30 34.60 9,067,828 +0.09(+0.26%)
Jul 16, 2010 34.51 35.03 34.50 34.51 10,141,095 -0.47(-1.34%)
Jul 15, 2010 35.52 35.64 34.89 34.98 10,785,081 -0.64(-1.80%)
Jul 14, 2010 35.14 35.88 35.14 35.62 8,297 +0.02(+0.06%)
Jul 13, 2010 36.03 36.16 35.51 35.60 10,692 -0.27(-0.75%)
Jul 12, 2010 36.10 36.28 35.55 35.87 9,770,727 -0.50(-1.37%)
Jul 09, 2010 36.37 36.58 35.87 36.37 10,052,698 +0.25(+0.69%)
Jul 08, 2010 35.94 36.13 35.32 36.12 10,453 +0.35(+0.98%)
Jul 07, 2010 34.47 35.80 34.41 35.77 15,753,772 +1.31(+3.80%)
Jul 06, 2010 34.91 35.26 34.15 34.46 2,200 +0.34(+1.00%)
Jul 02, 2010 34.12 34.45 33.83 34.12 11,914,285 +0.40(+1.19%)
Jul 01, 2010 33.72 34.46 33.12 33.72 20,107,908 -0.60(-1.75%)
Jun 30, 2010 34.44 35.41 34.26 34.32 1,461 +0.12(+0.35%)
Jun 29, 2010 34.43 34.62 34.00 34.20 12,952 -1.91(-5.29%)
Jun 25, 2010 36.11 36.44 35.18 36.11 13,408,054 +0.70(+1.98%)
Jun 24, 2010 36.06 36.22 35.27 35.41 3,323 -1.06(-2.91%)
Jun 23, 2010 36.88 36.89 35.85 36.47 20,100,604 -0.79(-2.12%)
Jun 22, 2010 38.79 38.81 37.17 37.26 7,436 -1.40(-3.62%)
Jun 21, 2010 39.11 39.63 38.23 38.66 16,406,413 +0.37(+0.97%)
Jun 18, 2010 38.29 38.67 38.23 38.29 9,992,991 +0.05(+0.13%)
Jun 17, 2010 38.99 39.00 37.90 38.24 14,481,730 -0.29(-0.75%)
Jun 16, 2010 37.33 38.87 37.29 38.53 15,081,708 +0.61(+1.61%)
Jun 15, 2010 37.39 37.94 37.15 37.92 500 +0.71(+1.91%)
Jun 14, 2010 38.72 38.74 37.15 37.21 16,935,756 -1.11(-2.90%)
Jun 11, 2010 37.85 38.63 37.76 38.32 12,234,375 -0.25(-0.65%)
Jun 10, 2010 38.59 38.93 38.05 38.57 2,749 +1.01(+2.69%)
Jun 09, 2010 37.59 38.62 37.30 37.56 23,416,768 +0.46(+1.24%)
Jun 08, 2010 36.49 37.23 36.25 37.10 100 +1.00(+2.77%)
Jun 07, 2010 36.49 37.16 36.09 36.10 15,022,857 +0.04(+0.12%)
Jun 04, 2010 36.06 37.46 35.93 36.06 19,947,188 -0.03(-0.09%)
Jun 03, 2010 37.45 37.45 35.83 36.09 13,172,747 -0.71(-1.93%)
Jun 02, 2010 36.10 36.80 35.70 36.80 104,187 +1.17(+3.28%)
Jun 01, 2010 36.45 37.20 35.50 35.63 3,483 +0.01(+0.03%)
May 28, 2010 35.62 35.90 35.01 35.62 19,010,140 +0.11(+0.31%)
May 27, 2010 34.90 35.53 34.65 35.51 19,927,960 +1.95(+5.81%)
May 26, 2010 33.59 34.62 33.15 33.56 750 +0.68(+2.07%)
May 25, 2010 31.62 32.97 31.21 32.88 400 -0.26(-0.78%)
May 24, 2010 34.08 34.27 33.08 33.14 17,235,420 -1.16(-3.38%)
May 21, 2010 32.64 34.40 32.52 34.30 25,351,150 +0.75(+2.24%)
May 20, 2010 33.40 34.28 33.26 33.55 7,253 -1.71(-4.85%)
May 19, 2010 35.56 36.36 34.88 35.26 24,213,872 -1.06(-2.91%)
May 18, 2010 37.74 37.87 36.09 36.32 209,184 -0.73(-1.98%)
May 17, 2010 37.68 38.03 36.22 37.05 18,318,532 -0.60(-1.59%)
May 14, 2010 37.65 37.69 36.50 37.65 17,727,980 -0.35(-0.92%)
May 13, 2010 38.49 38.69 37.99 38.00 14,887,325 -0.18(-0.47%)
May 12, 2010 38.35 38.58 37.93 38.18 15,331,934 +0.31(+0.82%)
May 11, 2010 38.52 38.62 37.74 37.87 12,254 -0.80(-2.07%)
May 10, 2010 38.52 38.75 38.25 38.67 20,750,294 +2.18(+5.97%)
May 07, 2010 36.99 37.72 35.33 36.49 32,262,308 -0.11(-0.30%)
May 06, 2010 36.60 38.98 34.00 36.60 1,425 -1.26(-3.33%)
May 05, 2010 38.13 39.16 37.66 37.86 21,760,416 -1.14(-2.92%)
May 04, 2010 40.05 40.10 38.38 39.00 27,432 -2.00(-4.88%)
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.