Skip to main content

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

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.11 12.14 11.86 12.01 75,421,256 -0.22(-1.78%)
Feb 25, 2011 12.00 12.23 11.85 12.23 91,137,056 +0.19(+1.61%)
Feb 24, 2011 12.35 12.46 11.95 12.03 128,255,792 -0.18(-1.44%)
Feb 23, 2011 11.73 12.27 11.66 12.21 191,675,024 +0.61(+5.27%)
Feb 22, 2011 11.64 11.81 11.57 11.60 134,826,944 +0.09(+0.79%)
Feb 18, 2011 11.34 11.51 11.34 11.50 53,540,372 +0.10(+0.88%)
Feb 17, 2011 11.41 11.42 11.31 11.40 46,412,332 -0.04(-0.34%)
Feb 16, 2011 11.43 11.48 11.29 11.44 72,356,384 +0.08(+0.75%)
Feb 15, 2011 11.15 11.49 11.11 11.36 77,401,664 +0.24(+2.12%)
Feb 14, 2011 10.89 11.21 10.89 11.12 45,594,864 +0.15(+1.38%)
Feb 11, 2011 10.97 11.09 10.83 10.97 44,149,492 +0.06(+0.56%)
Feb 10, 2011 10.94 11.05 10.87 10.91 59,459,352 +0.03(+0.25%)
Feb 09, 2011 11.10 11.15 10.81 10.88 65,097,624 -0.29(-2.63%)
Feb 08, 2011 11.24 11.36 11.11 11.18 70,682,768 +0.02(+0.19%)
Feb 07, 2011 11.46 11.51 11.15 11.16 63,152,948 -0.36(-3.13%)
Feb 04, 2011 11.62 11.66 11.38 11.52 67,285,256 -0.13(-1.09%)
Feb 03, 2011 11.55 11.72 11.44 11.64 77,352,272 +0.17(+1.45%)
Feb 02, 2011 11.37 11.63 11.35 11.48 87,601,352 +0.05(+0.48%)
Feb 01, 2011 11.22 11.45 11.20 11.42 80,076,432 +0.30(+2.72%)
Jan 31, 2011 10.80 11.14 10.78 11.12 84,570,848 +0.40(+3.73%)
Jan 28, 2011 10.85 10.91 10.58 10.72 70,977,240 -0.13(-1.20%)
Jan 27, 2011 10.91 11.04 10.79 10.85 55,741,176 -0.07(-0.61%)
Jan 26, 2011 11.03 11.06 10.82 10.92 75,280,888 +0.01(+0.11%)
Jan 25, 2011 11.05 11.10 10.84 10.91 44,855,420 -0.21(-1.93%)
Jan 24, 2011 10.90 11.12 10.84 11.12 44,822,220 +0.18(+1.66%)
Jan 21, 2011 11.13 11.16 10.91 10.94 44,309,060 -0.11(-1.01%)
Jan 20, 2011 11.11 11.11 10.86 11.05 66,998,412 -0.10(-0.90%)
Jan 19, 2011 11.43 11.50 11.08 11.15 59,750,084 -0.18(-1.60%)
Jan 18, 2011 11.35 11.38 11.23 11.33 46,957,616 +0.00(+0.03%)
Jan 14, 2011 11.23 11.35 11.19 11.33 39,809,552 +0.07(+0.64%)
Jan 13, 2011 11.64 11.67 11.19 11.26 78,614,016 -0.38(-3.25%)
Jan 12, 2011 11.34 11.66 11.27 11.63 105,970,008 +0.42(+3.75%)
Jan 11, 2011 11.11 11.24 11.01 11.21 58,682,524 +0.28(+2.55%)
Jan 10, 2011 10.97 11.04 10.89 10.94 58,186,820 -0.03(-0.28%)
Jan 07, 2011 11.11 11.19 10.94 10.97 58,998,028 -0.29(-2.56%)
Jan 06, 2011 11.21 11.28 11.11 11.25 49,340,860 -0.00(-0.03%)
Jan 05, 2011 11.01 11.32 10.99 11.26 68,414,072 +0.06(+0.54%)
Jan 04, 2011 11.11 11.21 10.95 11.20 70,638,504 -0.09(-0.83%)
Jan 03, 2011 11.41 11.45 11.25 11.29 77,681,568 -0.17(-1.45%)
Dec 31, 2010 11.34 11.49 11.27 11.46 30,575,996 +0.08(+0.75%)
Dec 30, 2010 11.22 11.41 11.19 11.37 84,387,464 +0.27(+2.40%)
Dec 29, 2010 10.91 11.11 10.90 11.11 69,834,592 +0.31(+2.86%)
Dec 28, 2010 10.65 10.82 10.62 10.80 64,841,556 +0.27(+2.59%)
Dec 27, 2010 10.33 10.55 10.33 10.52 36,112,152 +0.15(+1.40%)
Dec 23, 2010 10.27 10.39 10.24 10.38 41,614,132 +0.05(+0.50%)
Dec 22, 2010 10.25 10.33 10.17 10.33 39,609,852 +0.10(+0.97%)
Dec 21, 2010 10.28 10.33 10.21 10.23 43,504,604 +0.03(+0.26%)
Dec 20, 2010 10.21 10.31 10.13 10.20 53,515,108 -0.05(-0.44%)
Dec 17, 2010 10.07 10.25 10.03 10.25 46,381,676 +0.22(+2.16%)
Dec 16, 2010 10.07 10.10 9.984 10.03 46,249,496 +0.01(+0.09%)
Dec 15, 2010 10.12 10.18 10.00 10.02 49,733,376 -0.22(-2.17%)
Dec 14, 2010 10.22 10.31 10.17 10.24 63,444,624 +0.04(+0.41%)
Dec 13, 2010 10.21 10.32 10.14 10.20 61,037,824 +0.10(+0.98%)
Dec 10, 2010 10.03 10.12 9.957 10.10 41,706,328 +0.10(+1.02%)
Dec 09, 2010 10.11 10.13 9.900 9.999 50,155,688 +0.00(+0.00%)
Dec 08, 2010 10.06 10.16 9.882 9.999 48,661,764 -0.10(-1.01%)
Dec 07, 2010 10.56 10.58 10.09 10.10 78,580,944 -0.28(-2.72%)
Dec 06, 2010 10.36 10.46 10.32 10.38 44,343,764 +0.05(+0.44%)
Dec 03, 2010 10.11 10.34 10.09 10.34 45,897,628 +0.18(+1.80%)
Dec 02, 2010 10.10 10.25 10.07 10.16 47,227,464 +0.14(+1.38%)
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.