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

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.677 9.867 9.620 9.752 62,355,124 -0.05(-0.46%)
Nov 29, 2010 9.680 9.812 9.572 9.797 69,376,560 +0.11(+1.09%)
Nov 26, 2010 9.671 9.716 9.590 9.692 44,101,580 -0.23(-2.27%)
Nov 24, 2010 9.761 9.918 9.918 9.918 56,457,136 +0.29(+3.00%)
Nov 23, 2010 9.641 9.710 9.581 9.629 66,463,060 -0.22(-2.20%)
Nov 22, 2010 9.990 10.07 9.770 9.846 51,662,000 -0.25(-2.50%)
Nov 19, 2010 10.05 10.11 9.900 10.10 42,364,184 -0.00(-0.03%)
Nov 18, 2010 10.07 10.18 10.00 10.10 53,642,492 +0.24(+2.41%)
Nov 17, 2010 9.900 9.993 9.833 9.864 47,255,460 +0.09(+0.95%)
Nov 16, 2010 9.993 10.01 9.710 9.770 82,215,224 -0.36(-3.53%)
Nov 15, 2010 10.28 10.30 10.12 10.13 46,610,936 -0.05(-0.53%)
Nov 12, 2010 10.31 10.41 10.07 10.18 88,316,232 -0.36(-3.39%)
Nov 11, 2010 10.50 10.60 10.48 10.54 52,267,912 -0.14(-1.27%)
Nov 10, 2010 10.71 10.76 10.50 10.68 63,318,652 -0.05(-0.42%)
Nov 09, 2010 10.95 10.98 10.66 10.72 59,519,236 -0.13(-1.22%)
Nov 08, 2010 10.76 10.86 10.70 10.85 43,674,752 -0.01(-0.08%)
Nov 05, 2010 10.94 10.95 10.79 10.86 51,934,700 -0.06(-0.55%)
Nov 04, 2010 10.68 10.95 10.67 10.92 87,986,736 +0.44(+4.22%)
Nov 03, 2010 10.53 10.55 10.30 10.48 77,283,152 +0.06(+0.61%)
Nov 02, 2010 10.34 10.43 10.23 10.42 53,192,564 +0.16(+1.58%)
Nov 01, 2010 10.26 10.42 10.21 10.25 54,562,656 +0.04(+0.44%)
Oct 29, 2010 10.33 10.33 10.14 10.21 62,140,444 -0.06(-0.61%)
Oct 28, 2010 10.23 10.29 10.04 10.27 75,260,736 +0.19(+1.93%)
Oct 27, 2010 9.964 10.27 9.776 10.08 94,546,088 +0.41(+4.24%)
Oct 25, 2010 9.650 9.752 9.599 9.668 56,076,576 +0.12(+1.29%)
Oct 22, 2010 9.719 9.728 9.435 9.545 74,319,768 -0.01(-0.13%)
Oct 21, 2010 9.812 9.875 9.426 9.557 121,367,040 -0.33(-3.36%)
Oct 20, 2010 9.949 10.02 9.863 9.889 58,253,584 -0.04(-0.39%)
Oct 19, 2010 10.04 10.10 9.875 9.928 89,002,864 -0.38(-3.71%)
Oct 18, 2010 10.21 10.36 10.19 10.31 69,723,664 +0.05(+0.50%)
Oct 15, 2010 10.54 10.54 10.23 10.26 122,550,808 -0.18(-1.69%)
Oct 14, 2010 10.34 10.56 10.31 10.44 100,181,048 +0.04(+0.40%)
Oct 13, 2010 10.44 10.47 10.35 10.40 56,908,900 +0.05(+0.46%)
Oct 12, 2010 10.39 10.40 10.18 10.35 38,497,248 -0.01(-0.06%)
Oct 11, 2010 10.48 10.50 10.26 10.35 42,732,172 -0.02(-0.23%)
Oct 08, 2010 10.38 10.40 10.10 10.38 66,409,944 +0.24(+2.33%)
Oct 07, 2010 10.59 10.61 9.952 10.14 180,785,776 -0.36(-3.42%)
Oct 06, 2010 10.73 10.82 10.47 10.50 128,819,176 -0.48(-4.41%)
Oct 05, 2010 10.98 11.04 10.68 10.98 10,747 +0.04(+0.33%)
Oct 04, 2010 10.98 11.04 10.85 10.95 62,441,124 +0.04(+0.36%)
Oct 01, 2010 10.91 11.05 10.81 10.91 70,627,112 +0.06(+0.52%)
Sep 30, 2010 10.94 10.95 10.67 10.85 89,315,848 +0.16(+1.54%)
Sep 29, 2010 10.74 10.85 10.67 10.69 256,677 +0.04(+0.39%)
Sep 28, 2010 10.76 10.77 10.60 10.65 10,523 -0.08(-0.78%)
Sep 27, 2010 10.49 10.74 10.40 10.73 117,611,728 +0.28(+2.69%)
Sep 24, 2010 10.65 10.73 10.43 10.45 372,535,648 -0.20(-1.88%)
Sep 23, 2010 10.44 10.95 10.42 10.65 358,807 +0.26(+2.54%)
Sep 22, 2010 10.55 10.56 10.31 10.39 83,958,960 -0.20(-1.87%)
Sep 21, 2010 10.74 10.81 10.46 10.58 66,538,996 -0.17(-1.59%)
Sep 20, 2010 10.63 10.82 10.49 10.75 54,313,624 +0.14(+1.30%)
Sep 17, 2010 10.62 10.64 10.47 10.62 45,958,456 +0.14(+1.31%)
Sep 15, 2010 10.24 10.52 10.18 10.48 60,573,408 -0.07(-0.68%)
Sep 14, 2010 11.01 11.01 10.54 10.55 16,709 -0.35(-3.19%)
Sep 13, 2010 10.89 11.06 10.86 10.90 52,938,636 +0.17(+1.62%)
Sep 10, 2010 10.83 10.86 10.69 10.72 32,567,220 -0.07(-0.61%)
Sep 09, 2010 10.84 10.94 10.60 10.79 462,113 -0.14(-1.31%)
Sep 08, 2010 11.09 11.09 10.90 10.93 498,379 +0.03(+0.27%)
Sep 07, 2010 11.20 11.21 10.88 10.90 61,110 -0.31(-2.77%)
Sep 03, 2010 11.06 11.25 10.99 11.21 77,656,888 +0.45(+4.14%)
Sep 02, 2010 10.78 10.79 10.50 10.77 205,799 +0.28(+2.62%)
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.