Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.20 11.54 11.17 11.53 81,579,128 +0.41(+3.73%)
Jan 28, 2011 11.25 11.31 10.97 11.11 68,466,400 -0.13(-1.20%)
Jan 27, 2011 11.31 11.44 11.19 11.25 53,769,312 -0.07(-0.61%)
Jan 26, 2011 11.44 11.47 11.22 11.32 72,617,800 +0.01(+0.11%)
Jan 25, 2011 11.46 11.50 11.24 11.31 43,268,644 -0.22(-1.93%)
Jan 24, 2011 11.30 11.53 11.24 11.53 43,236,620 +0.19(+1.66%)
Jan 21, 2011 11.54 11.57 11.31 11.34 42,741,612 -0.12(-1.01%)
Jan 20, 2011 11.52 11.52 11.26 11.46 64,628,320 -0.10(-0.90%)
Jan 19, 2011 11.85 11.92 11.49 11.56 57,636,408 -0.19(-1.60%)
Jan 18, 2011 11.77 11.80 11.64 11.75 45,296,476 +0.00(+0.03%)
Jan 14, 2011 11.64 11.77 11.60 11.74 38,401,276 +0.08(+0.65%)
Jan 13, 2011 12.07 12.10 11.60 11.67 75,833,024 -0.39(-3.25%)
Jan 12, 2011 11.75 12.08 11.68 12.06 102,221,288 +0.44(+3.75%)
Jan 11, 2011 11.51 11.66 11.41 11.63 56,606,612 +0.29(+2.55%)
Jan 10, 2011 11.38 11.45 11.29 11.34 56,128,444 -0.03(-0.28%)
Jan 07, 2011 11.52 11.60 11.34 11.37 56,910,956 -0.30(-2.56%)
Jan 06, 2011 11.62 11.69 11.52 11.67 47,595,408 -0.00(-0.03%)
Jan 05, 2011 11.41 11.74 11.39 11.67 65,993,900 +0.06(+0.54%)
Jan 04, 2011 11.52 11.62 11.35 11.61 68,139,648 -0.10(-0.83%)
Jan 03, 2011 11.83 11.87 11.66 11.70 74,933,560 -0.17(-1.45%)
Dec 31, 2010 11.75 11.91 11.68 11.88 29,494,360 +0.09(+0.75%)
Dec 30, 2010 11.63 11.83 11.60 11.79 81,402,232 +0.28(+2.40%)
Dec 29, 2010 11.31 11.52 11.30 11.51 67,364,168 +0.32(+2.86%)
Dec 28, 2010 11.04 11.21 11.01 11.19 62,547,764 +0.28(+2.59%)
Dec 27, 2010 10.71 10.93 10.71 10.91 34,834,676 +0.15(+1.40%)
Dec 23, 2010 10.64 10.77 10.61 10.76 40,142,016 +0.05(+0.50%)
Dec 22, 2010 10.62 10.71 10.54 10.71 38,208,640 +0.10(+0.97%)
Dec 21, 2010 10.66 10.71 10.59 10.60 41,966,004 +0.03(+0.27%)
Dec 20, 2010 10.59 10.69 10.50 10.57 51,622,476 -0.05(-0.44%)
Dec 17, 2010 10.44 10.62 10.40 10.62 44,741,328 +0.22(+2.16%)
Dec 16, 2010 10.44 10.47 10.35 10.40 44,613,824 +0.01(+0.09%)
Dec 15, 2010 10.49 10.55 10.37 10.39 47,974,492 -0.23(-2.17%)
Dec 14, 2010 10.59 10.69 10.54 10.62 61,200,820 +0.04(+0.41%)
Dec 13, 2010 10.58 10.70 10.51 10.57 58,879,140 +0.10(+0.98%)
Dec 10, 2010 10.40 10.49 10.32 10.47 40,231,328 +0.11(+1.02%)
Dec 09, 2010 10.48 10.50 10.26 10.37 48,381,868 +0.00(+0.00%)
Dec 08, 2010 10.43 10.54 10.24 10.37 46,940,776 -0.11(-1.01%)
Dec 07, 2010 10.95 10.97 10.46 10.47 75,801,824 -0.29(-2.72%)
Dec 06, 2010 10.74 10.84 10.70 10.76 42,775,488 +0.05(+0.44%)
Dec 03, 2010 10.48 10.72 10.46 10.72 44,274,400 +0.19(+1.81%)
Dec 02, 2010 10.47 10.62 10.44 10.53 45,557,204 +0.14(+1.38%)
Dec 01, 2010 10.32 10.43 10.25 10.38 49,978,072 +0.27(+2.71%)
Nov 30, 2010 10.03 10.23 9.973 10.11 60,149,856 -0.05(-0.46%)
Nov 29, 2010 10.04 10.17 9.923 10.16 66,922,968 +0.11(+1.09%)
Nov 26, 2010 10.03 10.07 9.942 10.05 42,541,868 -0.23(-2.27%)
Nov 24, 2010 10.12 10.28 10.28 10.28 54,460,456 +0.30(+3.00%)
Nov 23, 2010 9.995 10.07 9.932 9.982 64,112,508 -0.22(-2.20%)
Nov 22, 2010 10.36 10.44 10.13 10.21 49,834,904 -0.26(-2.50%)
Nov 19, 2010 10.42 10.48 10.26 10.47 40,865,920 -0.00(-0.03%)
Nov 18, 2010 10.44 10.55 10.37 10.47 51,745,352 +0.25(+2.41%)
Nov 17, 2010 10.26 10.36 10.19 10.23 45,584,208 +0.10(+0.95%)
Nov 16, 2010 10.36 10.38 10.07 10.13 79,307,576 -0.37(-3.53%)
Nov 15, 2010 10.66 10.67 10.49 10.50 44,962,480 -0.06(-0.53%)
Nov 12, 2010 10.68 10.80 10.44 10.56 85,192,808 -0.37(-3.39%)
Nov 11, 2010 10.89 10.99 10.86 10.93 50,419,388 -0.14(-1.27%)
Nov 10, 2010 11.10 11.16 10.89 11.07 61,079,304 -0.05(-0.42%)
Nov 09, 2010 11.35 11.38 11.05 11.11 57,414,260 -0.14(-1.22%)
Nov 08, 2010 11.15 11.26 11.09 11.25 42,130,136 -0.01(-0.08%)
Nov 05, 2010 11.34 11.35 11.19 11.26 50,097,960 -0.06(-0.55%)
Nov 04, 2010 11.07 11.35 11.06 11.32 84,874,968 +0.46(+4.22%)
Nov 03, 2010 10.92 10.93 10.68 10.86 74,549,928 +0.07(+0.61%)
Nov 02, 2010 10.72 10.81 10.61 10.80 51,311,992 +0.17(+1.58%)
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.