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

12.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.75 42.97 41.94 42.40 12,217,002 -0.26(-0.61%)
Apr 29, 2010 42.32 42.83 42.10 42.66 11,783,371 +0.95(+2.28%)
Apr 28, 2010 41.71 41.93 40.57 41.71 15,884,356 +0.47(+1.14%)
Apr 27, 2010 42.37 42.50 41.07 41.24 17,515 -1.92(-4.45%)
Apr 26, 2010 43.88 43.92 43.06 43.16 8,193,288 -0.43(-0.99%)
Apr 23, 2010 42.99 43.60 42.72 43.59 7,243,851 +0.14(+0.32%)
Apr 22, 2010 43.14 43.57 42.60 43.45 10,468,260 -0.04(-0.09%)
Apr 21, 2010 43.89 44.14 42.76 43.49 10,217 -0.52(-1.18%)
Apr 20, 2010 43.59 44.19 43.33 44.01 4,768 +1.13(+2.64%)
Apr 19, 2010 41.81 42.97 41.62 42.88 16,255,354 +0.60(+1.42%)
Apr 16, 2010 42.93 43.12 41.99 42.28 17,857,658 -1.12(-2.58%)
Apr 15, 2010 44.30 44.30 43.20 43.40 11,317,075 -0.79(-1.79%)
Apr 14, 2010 44.16 44.30 43.73 44.19 11,271,447 +0.44(+1.01%)
Apr 13, 2010 44.03 44.07 43.01 43.75 15,196,968 -0.32(-0.73%)
Apr 12, 2010 45.13 45.22 43.81 44.07 15,635,223 -1.15(-2.54%)
Apr 09, 2010 45.65 45.85 44.89 45.22 9,934,926 -0.19(-0.42%)
Apr 08, 2010 45.09 45.53 44.70 45.41 10,295,083 -0.14(-0.31%)
Apr 07, 2010 46.32 46.42 45.13 45.55 13,785,832 -0.80(-1.73%)
Apr 06, 2010 45.77 46.59 45.60 46.35 10,837,945 +0.25(+0.54%)
Apr 05, 2010 45.94 46.18 45.65 46.10 9,881,338 +0.72(+1.59%)
Apr 01, 2010 45.35 45.38 45.38 45.38 12,031,100 +0.88(+1.98%)
Mar 31, 2010 43.96 44.69 43.76 44.50 11,441,368 +0.52(+1.18%)
Mar 30, 2010 44.39 44.65 43.76 43.98 10,327,180 -0.01(-0.02%)
Mar 29, 2010 43.01 44.17 42.92 43.99 13,905,838 +0.88(+2.04%)
Mar 26, 2010 43.76 43.82 42.50 43.11 18,779,997 -0.49(-1.12%)
Mar 25, 2010 45.25 45.39 43.47 43.60 14,747,910 -1.29(-2.87%)
Mar 24, 2010 44.44 45.84 44.37 44.89 13,956,903 -0.19(-0.42%)
Mar 23, 2010 45.36 45.53 44.61 45.08 13,574,947 +0.11(+0.24%)
Mar 22, 2010 43.98 45.14 43.69 44.97 18,541,352 -0.46(-1.01%)
Mar 19, 2010 46.23 46.29 45.12 45.43 17,896,898 -0.80(-1.73%)
Mar 18, 2010 46.33 46.96 45.83 46.23 11,925,368 -0.62(-1.32%)
Mar 17, 2010 47.17 47.39 46.66 46.85 10,502,203 -0.16(-0.34%)
Mar 16, 2010 46.57 47.01 46.17 47.01 13,014,713 +0.38(+0.81%)
Mar 15, 2010 46.16 46.68 46.03 46.63 16,730,682 -0.47(-1.00%)
Mar 12, 2010 47.15 47.29 46.89 47.10 17,615,770 +0.34(+0.73%)
Mar 11, 2010 46.62 47.06 46.33 46.76 14,060,165 +0.20(+0.43%)
Mar 10, 2010 46.20 46.70 45.96 46.56 18,028,640 +0.78(+1.70%)
Mar 09, 2010 44.48 46.06 44.28 45.78 18,884,107 +1.02(+2.28%)
Mar 08, 2010 44.95 45.14 44.28 44.76 11,190,652 -0.19(-0.42%)
Mar 05, 2010 44.26 45.05 44.15 44.95 13,222,798 +1.09(+2.49%)
Mar 04, 2010 44.32 44.57 43.26 43.86 12,102,630 -0.18(-0.41%)
Mar 03, 2010 44.23 45.00 43.74 44.04 17,774,561 +0.10(+0.23%)
Mar 02, 2010 43.77 44.30 43.63 43.94 15,167,708 +0.59(+1.36%)
Mar 01, 2010 43.10 43.35 42.35 43.35 13,513,505 +0.70(+1.64%)
Feb 26, 2010 42.25 42.73 41.59 42.65 14,184,006 +0.79(+1.89%)
Feb 25, 2010 40.55 41.92 40.35 41.86 15,608,879 +0.35(+0.84%)
Feb 24, 2010 41.91 42.03 41.05 41.51 12,885,612 -0.32(-0.76%)
Feb 23, 2010 42.54 42.57 41.27 41.83 16,468,372 -0.74(-1.74%)
Feb 22, 2010 43.05 43.19 42.45 42.57 12,157,446 -0.03(-0.07%)
Feb 19, 2010 42.36 42.93 42.05 42.60 11,087,575 +0.73(+1.76%)
Feb 18, 2010 41.57 42.60 41.47 41.87 14,297,533 +0.16(+0.37%)
Feb 17, 2010 42.30 42.30 41.33 41.71 12,471,925 +0.09(+0.22%)
Feb 16, 2010 41.49 41.76 41.15 41.62 12,024,394 +0.74(+1.81%)
Feb 12, 2010 40.07 40.88 40.88 40.88 11,279,400 +0.23(+0.57%)
Feb 11, 2010 40.90 40.98 39.83 40.65 22,099,686 +0.89(+2.24%)
Feb 10, 2010 39.67 40.41 39.06 39.76 18,633,777 +0.22(+0.56%)
Feb 09, 2010 39.67 40.27 39.15 39.54 25,030,345 +1.34(+3.51%)
Feb 08, 2010 38.66 39.52 38.07 38.20 17,607,274 -0.58(-1.50%)
Feb 05, 2010 38.50 38.85 37.11 38.78 28,762,430 -0.05(-0.13%)
Feb 04, 2010 40.61 40.61 38.68 38.83 24,202,990 -2.57(-6.21%)
Feb 03, 2010 41.53 41.82 41.21 41.40 10,331,581 -0.57(-1.36%)
Feb 02, 2010 41.95 42.16 41.32 41.97 15,765,486 +0.79(+1.91%)
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.