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

11.29 +0.15 (+1.35%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 24.53 24.86 24.38 24.79 14,127,581 +0.18(+0.75%)
Dec 30, 2010 24.28 24.70 24.21 24.61 38,991,068 +0.58(+2.40%)
Dec 29, 2010 23.61 24.05 23.59 24.03 32,266,942 +0.67(+2.86%)
Dec 28, 2010 23.04 23.41 22.99 23.37 29,959,918 +0.59(+2.59%)
Dec 27, 2010 22.36 22.83 22.36 22.78 16,685,552 +0.31(+1.40%)
Dec 23, 2010 22.22 22.48 22.15 22.46 19,227,730 +0.11(+0.50%)
Dec 22, 2010 22.17 22.36 22.00 22.35 18,301,658 +0.22(+0.97%)
Dec 21, 2010 22.26 22.35 22.10 22.13 20,101,406 +0.06(+0.26%)
Dec 20, 2010 22.10 22.32 21.92 22.08 24,726,786 -0.10(-0.44%)
Dec 17, 2010 21.79 22.17 21.71 22.17 21,430,766 +0.47(+2.16%)
Dec 16, 2010 21.80 21.86 21.61 21.71 21,369,692 +0.02(+0.09%)
Dec 15, 2010 21.91 22.02 21.65 21.69 22,979,428 -0.48(-2.17%)
Dec 14, 2010 22.11 22.32 22.01 22.17 29,314,742 +0.09(+0.41%)
Dec 13, 2010 22.09 22.33 21.95 22.08 28,202,674 +0.21(+0.98%)
Dec 10, 2010 21.72 21.91 21.55 21.86 19,270,510 +0.22(+1.02%)
Dec 09, 2010 21.87 21.92 21.43 21.64 23,174,558 +0.00(+0.00%)
Dec 08, 2010 21.77 22.00 21.39 21.64 22,484,286 -0.22(-1.01%)
Dec 07, 2010 22.86 22.90 21.83 21.86 36,308,516 -0.61(-2.72%)
Dec 06, 2010 22.42 22.63 22.34 22.47 20,489,144 +0.10(+0.44%)
Dec 03, 2010 21.89 22.38 21.84 22.38 21,207,110 +0.40(+1.81%)
Dec 02, 2010 21.87 22.18 21.79 21.98 21,821,564 +0.30(+1.38%)
Dec 01, 2010 21.54 21.78 21.39 21.68 23,939,126 +0.57(+2.71%)
Nov 30, 2010 20.94 21.35 20.82 21.11 28,811,336 -0.10(-0.46%)
Nov 29, 2010 20.95 21.24 20.72 21.20 32,055,608 +0.23(+1.09%)
Nov 26, 2010 20.93 21.03 20.76 20.98 20,377,242 -0.49(-2.27%)
Nov 24, 2010 21.13 21.46 21.46 21.46 26,086,156 +0.62(+3.00%)
Nov 23, 2010 20.87 21.02 20.74 20.84 30,709,418 -0.47(-2.20%)
Nov 22, 2010 21.62 21.79 21.15 21.31 23,870,552 -0.55(-2.50%)
Nov 19, 2010 21.74 21.88 21.43 21.85 19,574,474 -0.01(-0.03%)
Nov 18, 2010 21.80 22.02 21.65 21.86 24,785,642 +0.51(+2.41%)
Nov 17, 2010 21.43 21.63 21.28 21.35 21,834,500 +0.20(+0.95%)
Nov 16, 2010 21.63 21.67 21.02 21.15 37,987,744 -0.77(-3.53%)
Nov 15, 2010 22.25 22.28 21.89 21.92 21,536,696 -0.12(-0.53%)
Nov 12, 2010 22.30 22.54 21.80 22.04 40,806,728 -0.77(-3.39%)
Nov 11, 2010 22.73 22.95 22.68 22.81 24,150,514 -0.29(-1.27%)
Nov 10, 2010 23.17 23.29 22.73 23.10 29,256,536 -0.10(-0.42%)
Nov 09, 2010 23.70 23.75 23.07 23.20 27,501,006 -0.29(-1.22%)
Nov 08, 2010 23.28 23.51 23.16 23.49 20,180,024 -0.02(-0.08%)
Nov 05, 2010 23.67 23.70 23.36 23.51 23,996,554 -0.13(-0.55%)
Nov 04, 2010 23.10 23.70 23.10 23.64 40,654,484 +0.96(+4.22%)
Nov 03, 2010 22.79 22.82 22.30 22.68 35,708,868 +0.14(+0.61%)
Nov 02, 2010 22.38 22.56 22.15 22.54 24,578,060 +0.35(+1.58%)
Nov 01, 2010 22.21 22.55 22.09 22.19 25,211,122 +0.10(+0.44%)
Oct 29, 2010 22.36 22.36 21.95 22.10 28,712,502 -0.14(-0.61%)
Oct 28, 2010 22.13 22.26 21.72 22.23 34,774,840 +0.42(+1.93%)
Oct 27, 2010 21.57 22.23 21.16 21.81 43,685,792 +0.89(+4.24%)
Oct 25, 2010 20.89 21.11 20.77 20.92 25,910,642 +0.27(+1.29%)
Oct 22, 2010 21.03 21.05 20.42 20.66 34,340,056 -0.03(-0.13%)
Oct 21, 2010 21.23 21.37 20.40 20.68 56,078,636 -0.72(-3.36%)
Oct 20, 2010 21.53 21.69 21.34 21.40 26,916,546 -0.08(-0.39%)
Oct 19, 2010 21.73 21.86 21.37 21.49 41,124,504 -0.83(-3.71%)
Oct 18, 2010 22.10 22.43 22.05 22.32 32,216,390 +0.11(+0.50%)
Oct 15, 2010 22.81 22.81 22.15 22.21 56,625,604 -0.38(-1.69%)
Oct 14, 2010 22.37 22.85 22.32 22.59 46,289,476 +0.09(+0.40%)
Oct 13, 2010 22.59 22.66 22.39 22.50 26,295,224 +0.10(+0.46%)
Oct 12, 2010 22.49 22.51 22.02 22.39 17,787,970 -0.01(-0.06%)
Oct 11, 2010 22.68 22.72 22.21 22.41 19,744,752 -0.05(-0.23%)
Oct 08, 2010 22.46 22.51 21.87 22.46 30,685,260 +0.51(+2.33%)
Oct 07, 2010 22.92 22.96 21.54 21.95 83,533,552 -0.78(-3.42%)
Oct 06, 2010 23.23 23.41 22.67 22.72 59,521,956 -1.05(-4.41%)
Oct 05, 2010 23.76 23.90 23.11 23.77 4,966 +0.08(+0.33%)
Oct 04, 2010 23.77 23.88 23.49 23.70 28,851,434 +0.08(+0.36%)
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.