Skip to main content

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

14.13 -0.17 (-1.19%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.15 10.20 10.03 10.16 204,494 +0.14(+1.37%)
Aug 30, 2010 10.27 10.31 10.01 10.02 25,973,464 -0.30(-2.87%)
Aug 27, 2010 10.32 10.36 10.04 10.32 41,180,412 +0.06(+0.57%)
Aug 26, 2010 10.26 10.45 10.08 10.26 42,870 +0.06(+0.60%)
Aug 25, 2010 10.18 10.23 9.916 10.20 43,565 -0.04(-0.36%)
Aug 24, 2010 10.27 10.38 10.22 10.23 34,145,784 -0.16(-1.50%)
Aug 23, 2010 10.59 10.62 10.39 10.39 22,395,176 -0.12(-1.13%)
Aug 20, 2010 10.54 10.55 10.34 10.51 37,585,632 -0.04(-0.35%)
Aug 19, 2010 10.66 10.74 10.52 10.54 30,924 -0.43(-3.90%)
Aug 18, 2010 11.13 11.15 10.94 10.97 62,095 -0.23(-2.02%)
Aug 17, 2010 11.28 11.32 11.17 11.20 26,368 +0.16(+1.47%)
Aug 16, 2010 10.96 11.07 10.93 11.04 20,838,572 +0.09(+0.78%)
Aug 13, 2010 10.95 11.03 10.89 10.95 19,272,684 +0.04(+0.39%)
Aug 12, 2010 10.80 11.10 10.77 10.91 31,948,166 -0.03(-0.28%)
Aug 11, 2010 10.94 11.26 10.92 10.94 45,001,196 -0.41(-3.58%)
Aug 10, 2010 11.34 11.53 11.29 11.34 327 -0.29(-2.47%)
Aug 09, 2010 11.72 11.77 11.59 11.63 18,278,318 -0.07(-0.60%)
Aug 06, 2010 11.70 11.80 11.56 11.70 30,812,610 -0.11(-0.90%)
Aug 05, 2010 11.70 11.83 11.70 11.81 27,818,402 +0.01(+0.08%)
Aug 04, 2010 11.77 11.85 11.64 11.80 11,982 +0.14(+1.23%)
Aug 03, 2010 11.38 11.76 11.30 11.66 15,463 +0.22(+1.95%)
Aug 02, 2010 11.22 11.48 11.20 11.43 36,061,428 +0.39(+3.53%)
Jul 30, 2010 11.04 11.09 10.70 11.04 46,617,820 +0.24(+2.19%)
Jul 29, 2010 10.89 10.97 10.76 10.81 4,621 +0.00(+0.00%)
Jul 28, 2010 10.96 11.02 10.79 10.81 32,060,172 -0.17(-1.57%)
Jul 27, 2010 11.08 11.15 10.89 10.98 23,977,604 -0.03(-0.28%)
Jul 26, 2010 10.95 11.03 10.89 11.01 24,863,458 +0.00(+0.00%)
Jul 23, 2010 10.96 11.04 10.85 11.01 30,602,360 +0.00(+0.03%)
Jul 22, 2010 10.94 11.17 10.93 11.01 8,747 +0.25(+2.31%)
Jul 21, 2010 11.06 11.09 10.70 10.76 38,416,892 -0.17(-1.58%)
Jul 20, 2010 10.37 10.96 10.35 10.93 6,608 +0.43(+4.13%)
Jul 19, 2010 10.50 10.59 10.41 10.50 29,888,784 +0.03(+0.26%)
Jul 16, 2010 10.47 10.63 10.47 10.47 33,426,416 -0.14(-1.34%)
Jul 15, 2010 10.78 10.81 10.59 10.61 35,549,080 -0.19(-1.80%)
Jul 14, 2010 10.66 10.89 10.66 10.81 27,348 +0.01(+0.06%)
Jul 13, 2010 10.93 10.97 10.77 10.80 35,242 -0.08(-0.75%)
Jul 12, 2010 10.95 11.01 10.79 10.88 32,205,634 -0.15(-1.37%)
Jul 09, 2010 11.03 11.10 10.88 11.03 33,135,048 +0.08(+0.69%)
Jul 08, 2010 10.90 10.96 10.72 10.96 34,454 +0.11(+0.98%)
Jul 07, 2010 10.46 10.86 10.44 10.85 51,926,556 +0.40(+3.80%)
Jul 06, 2010 10.59 10.70 10.36 10.45 7,251 +0.10(+1.00%)
Jul 02, 2010 10.35 10.45 10.26 10.35 39,271,092 +0.12(+1.19%)
Jul 01, 2010 10.23 10.45 10.05 10.23 66,278,376 -0.18(-1.75%)
Jun 30, 2010 10.45 10.74 10.39 10.41 4,815 +0.04(+0.35%)
Jun 29, 2010 10.45 10.50 10.32 10.38 42,691 -0.58(-5.29%)
Jun 25, 2010 10.96 11.05 10.67 10.96 44,194,756 +0.21(+1.98%)
Jun 24, 2010 10.94 10.99 10.70 10.74 10,953 -0.32(-2.91%)
Jun 23, 2010 11.19 11.19 10.88 11.06 66,254,300 -0.24(-2.12%)
Jun 22, 2010 11.77 11.77 11.28 11.30 24,510 -0.42(-3.62%)
Jun 21, 2010 11.87 12.02 11.60 11.73 54,077,748 +0.11(+0.97%)
Jun 18, 2010 11.62 11.73 11.60 11.62 32,938,246 +0.02(+0.13%)
Jun 17, 2010 11.83 11.83 11.50 11.60 47,733,736 -0.09(-0.75%)
Jun 16, 2010 11.33 11.79 11.31 11.69 49,711,344 +0.18(+1.61%)
Jun 15, 2010 11.34 11.51 11.27 11.50 1,648 +0.22(+1.91%)
Jun 14, 2010 11.75 11.75 11.27 11.29 55,822,536 -0.34(-2.90%)
Jun 11, 2010 11.48 11.72 11.46 11.63 40,326,148 -0.08(-0.65%)
Jun 10, 2010 11.71 11.81 11.54 11.70 9,061 +0.31(+2.69%)
Jun 09, 2010 11.40 11.72 11.32 11.40 77,184,824 +0.14(+1.24%)
Jun 08, 2010 11.07 11.29 11.00 11.26 329 +0.30(+2.77%)
Jun 07, 2010 11.07 11.27 10.95 10.95 49,517,364 +0.01(+0.12%)
Jun 04, 2010 10.94 11.36 10.90 10.94 65,748,620 -0.01(-0.09%)
Jun 03, 2010 11.36 11.36 10.87 10.95 43,419,152 -0.22(-1.93%)
Jun 02, 2010 10.95 11.16 10.83 11.16 343,414 +0.36(+3.28%)
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.