Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.53 10.53 10.34 10.41 60,964,168 -0.06(-0.61%)
Oct 28, 2010 10.42 10.49 10.23 10.47 73,836,104 +0.20(+1.93%)
Oct 27, 2010 10.16 10.47 9.964 10.27 92,756,392 +0.42(+4.24%)
Oct 25, 2010 9.836 9.940 9.784 9.855 55,015,088 +0.13(+1.29%)
Oct 22, 2010 9.906 9.916 9.617 9.730 72,912,944 -0.01(-0.13%)
Oct 21, 2010 10.00 10.06 9.608 9.742 119,069,648 -0.34(-3.36%)
Oct 20, 2010 10.14 10.21 10.05 10.08 57,150,884 -0.04(-0.39%)
Oct 19, 2010 10.23 10.29 10.06 10.12 87,318,104 -0.39(-3.71%)
Oct 18, 2010 10.41 10.56 10.39 10.51 68,403,840 +0.05(+0.50%)
Oct 15, 2010 10.75 10.75 10.43 10.46 120,231,008 -0.18(-1.69%)
Oct 14, 2010 10.54 10.76 10.51 10.64 98,284,688 +0.04(+0.40%)
Oct 13, 2010 10.64 10.67 10.55 10.60 55,831,656 +0.05(+0.46%)
Oct 12, 2010 10.59 10.60 10.37 10.55 37,768,524 -0.01(-0.06%)
Oct 11, 2010 10.68 10.70 10.46 10.55 41,923,284 -0.02(-0.23%)
Oct 08, 2010 10.58 10.60 10.30 10.58 65,152,852 +0.24(+2.33%)
Oct 07, 2010 10.80 10.82 10.14 10.34 177,363,632 -0.37(-3.42%)
Oct 06, 2010 10.94 11.03 10.68 10.70 126,380,720 -0.49(-4.41%)
Oct 05, 2010 11.19 11.25 10.88 11.20 10,544 +0.04(+0.33%)
Oct 04, 2010 11.19 11.25 11.06 11.16 61,259,160 +0.04(+0.36%)
Oct 01, 2010 11.12 11.26 11.02 11.12 69,290,192 +0.06(+0.52%)
Sep 30, 2010 11.15 11.16 10.88 11.06 87,625,160 +0.17(+1.54%)
Sep 29, 2010 10.95 11.06 10.88 10.89 251,818 +0.04(+0.39%)
Sep 28, 2010 10.97 10.98 10.81 10.85 10,324 -0.09(-0.78%)
Sep 27, 2010 10.70 10.95 10.60 10.94 115,385,424 +0.29(+2.69%)
Sep 24, 2010 10.86 10.94 10.63 10.65 365,483,808 -0.20(-1.88%)
Sep 23, 2010 10.64 11.16 10.62 10.86 352,015 +0.27(+2.54%)
Sep 22, 2010 10.75 10.76 10.50 10.59 82,369,672 -0.20(-1.87%)
Sep 21, 2010 10.95 11.01 10.66 10.79 65,279,460 -0.17(-1.59%)
Sep 20, 2010 10.83 11.03 10.70 10.96 53,285,504 +0.14(+1.30%)
Sep 17, 2010 10.82 10.84 10.67 10.82 45,088,496 +0.14(+1.31%)
Sep 15, 2010 10.43 10.73 10.38 10.68 59,426,796 -0.07(-0.68%)
Sep 14, 2010 11.22 11.22 10.74 10.75 16,393 -0.35(-3.19%)
Sep 13, 2010 11.10 11.27 11.07 11.11 51,936,544 +0.18(+1.62%)
Sep 10, 2010 11.04 11.07 10.90 10.93 31,950,746 -0.07(-0.61%)
Sep 09, 2010 11.05 11.15 10.81 11.00 453,365 -0.15(-1.31%)
Sep 08, 2010 11.30 11.30 11.11 11.14 488,945 +0.03(+0.27%)
Sep 07, 2010 11.42 11.42 11.09 11.11 59,953 -0.32(-2.77%)
Sep 03, 2010 11.28 11.47 11.20 11.43 76,186,904 +0.45(+4.14%)
Sep 02, 2010 10.99 11.00 10.71 10.98 201,904 +0.28(+2.62%)
Sep 01, 2010 10.36 10.72 10.31 10.70 40,408,936 +0.55(+5.41%)
Aug 31, 2010 10.14 10.19 10.03 10.15 204,687 +0.14(+1.37%)
Aug 30, 2010 10.26 10.30 10.00 10.01 25,998,082 -0.30(-2.87%)
Aug 27, 2010 10.31 10.35 10.03 10.31 41,219,444 +0.06(+0.57%)
Aug 26, 2010 10.25 10.44 10.07 10.25 42,911 +0.06(+0.60%)
Aug 25, 2010 10.17 10.22 9.906 10.19 43,606 -0.04(-0.36%)
Aug 24, 2010 10.26 10.37 10.21 10.22 34,178,148 -0.16(-1.50%)
Aug 23, 2010 10.58 10.61 10.38 10.38 22,416,402 -0.12(-1.13%)
Aug 20, 2010 10.53 10.54 10.33 10.50 37,621,256 -0.04(-0.35%)
Aug 19, 2010 10.65 10.73 10.51 10.53 30,953 -0.43(-3.90%)
Aug 18, 2010 11.12 11.14 10.93 10.96 62,153 -0.23(-2.02%)
Aug 17, 2010 11.27 11.31 11.16 11.19 26,393 +0.16(+1.47%)
Aug 16, 2010 10.95 11.06 10.92 11.03 20,858,322 +0.09(+0.78%)
Aug 13, 2010 10.94 11.02 10.88 10.94 19,290,950 +0.04(+0.39%)
Aug 12, 2010 10.79 11.09 10.76 10.90 31,978,446 -0.03(-0.28%)
Aug 11, 2010 10.93 11.25 10.91 10.93 45,043,852 -0.41(-3.58%)
Aug 10, 2010 11.33 11.52 11.28 11.33 327 -0.29(-2.47%)
Aug 09, 2010 11.71 11.75 11.58 11.62 18,295,642 -0.07(-0.60%)
Aug 06, 2010 11.69 11.79 11.55 11.69 30,841,814 -0.11(-0.90%)
Aug 05, 2010 11.69 11.82 11.69 11.80 27,844,768 +0.01(+0.08%)
Aug 04, 2010 11.76 11.84 11.63 11.79 11,993 +0.14(+1.23%)
Aug 03, 2010 11.37 11.75 11.29 11.64 15,478 +0.22(+1.95%)
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.