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

12.34 +0.20 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.67 36.78 35.60 36.73 25,604,122 +1.32(+3.73%)
Jan 28, 2011 35.85 36.03 34.94 35.41 21,488,608 -0.43(-1.20%)
Jan 27, 2011 36.03 36.45 35.65 35.84 16,875,836 -0.22(-0.61%)
Jan 26, 2011 36.44 36.53 35.75 36.06 22,791,552 +0.04(+0.11%)
Jan 25, 2011 36.50 36.65 35.81 36.02 13,580,136 -0.71(-1.93%)
Jan 24, 2011 36.01 36.73 35.80 36.73 13,570,084 +0.60(+1.66%)
Jan 21, 2011 36.77 36.87 36.02 36.13 13,414,723 -0.37(-1.01%)
Jan 20, 2011 36.69 36.71 35.88 36.50 20,284,004 -0.33(-0.90%)
Jan 19, 2011 37.76 37.99 36.60 36.83 18,089,548 -0.60(-1.60%)
Jan 18, 2011 37.50 37.60 37.10 37.43 14,216,583 +0.01(+0.03%)
Jan 14, 2011 37.10 37.50 36.96 37.42 12,052,481 +0.24(+0.65%)
Jan 13, 2011 38.46 38.54 36.96 37.18 23,800,670 -1.25(-3.25%)
Jan 12, 2011 37.44 38.50 37.22 38.43 32,082,792 +1.39(+3.75%)
Jan 11, 2011 36.68 37.14 36.36 37.04 17,766,340 +0.92(+2.55%)
Jan 10, 2011 36.25 36.48 35.97 36.12 17,616,264 -0.10(-0.28%)
Jan 07, 2011 36.71 36.95 36.12 36.22 17,861,860 -0.95(-2.56%)
Jan 06, 2011 37.02 37.26 36.70 37.17 14,938,118 -0.01(-0.03%)
Jan 05, 2011 36.35 37.39 36.30 37.18 20,712,600 +0.20(+0.54%)
Jan 04, 2011 36.69 37.03 36.16 36.98 21,386,056 -0.31(-0.83%)
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.