Skip to main content

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

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.010 9.020 8.855 9.010 43,772,592 +0.08(+0.94%)
Aug 30, 2011 8.830 8.984 8.771 8.927 39,618,644 +0.07(+0.74%)
Aug 29, 2011 8.691 8.908 8.675 8.861 29,274,636 +0.30(+3.48%)
Aug 26, 2011 8.409 8.588 8.300 8.564 43,409,500 +0.15(+1.73%)
Aug 25, 2011 8.595 8.654 8.381 8.418 57,287,644 -0.19(-2.16%)
Aug 24, 2011 8.523 8.745 8.483 8.604 51,133,108 -0.01(-0.11%)
Aug 23, 2011 8.387 8.635 8.291 8.613 54,035,908 +0.27(+3.27%)
Aug 22, 2011 8.669 8.685 8.319 8.340 51,553,688 -0.09(-1.03%)
Aug 19, 2011 8.495 8.744 8.424 8.427 61,418,796 -0.15(-1.74%)
Aug 18, 2011 8.740 8.756 8.427 8.576 79,156,848 -0.53(-5.86%)
Aug 17, 2011 9.075 9.147 8.923 9.110 40,678,968 +0.11(+1.24%)
Aug 16, 2011 8.979 9.085 8.871 8.998 50,822,672 -0.07(-0.75%)
Aug 15, 2011 8.930 9.116 8.858 9.066 59,809,012 +0.29(+3.29%)
Aug 12, 2011 8.815 8.877 8.660 8.778 51,470,196 +0.07(+0.82%)
Aug 11, 2011 8.654 8.812 7.602 8.706 83,025,480 +0.34(+4.12%)
Aug 10, 2011 8.319 8.657 8.182 8.362 89,839,184 -0.02(-0.22%)
Aug 09, 2011 8.461 8.443 8.010 8.381 68,716,144 +0.27(+3.33%)
Aug 08, 2011 8.461 8.620 8.002 8.111 110,408,624 -0.91(-10.04%)
Aug 05, 2011 9.265 9.339 8.716 9.017 108,962,560 -0.25(-2.71%)
Aug 04, 2011 9.733 9.780 9.156 9.268 129,234,792 -0.78(-7.73%)
Aug 03, 2011 10.24 10.27 9.909 10.04 59,472,096 -0.17(-1.66%)
Aug 02, 2011 10.43 10.46 10.20 10.21 40,492,328 -0.30(-2.84%)
Aug 01, 2011 10.62 10.62 10.38 10.51 38,512,384 +0.06(+0.56%)
Jul 29, 2011 10.31 10.50 10.29 10.45 31,002,058 +0.06(+0.59%)
Jul 28, 2011 10.50 10.53 10.36 10.39 30,996,602 -0.15(-1.46%)
Jul 27, 2011 10.58 10.62 10.44 10.55 38,379,924 -0.15(-1.38%)
Jul 26, 2011 10.66 10.80 10.60 10.69 51,635,892 +0.17(+1.58%)
Jul 25, 2011 10.39 10.64 10.35 10.53 65,262,596 +0.28(+2.73%)
Jul 22, 2011 10.29 10.31 10.17 10.25 26,776,830 +0.02(+0.24%)
Jul 21, 2011 9.967 10.28 9.952 10.22 51,423,492 +0.31(+3.10%)
Jul 20, 2011 10.00 10.02 9.900 9.915 37,660,176 -0.06(-0.62%)
Jul 19, 2011 10.02 10.08 9.881 9.977 36,308,888 +0.03(+0.31%)
Jul 18, 2011 9.986 10.03 9.884 9.946 32,116,994 -0.14(-1.34%)
Jul 15, 2011 10.04 10.10 9.964 10.08 39,795,756 +0.13(+1.27%)
Jul 14, 2011 10.17 10.18 9.924 9.955 41,395,408 -0.13(-1.31%)
Jul 13, 2011 10.12 10.27 10.02 10.09 54,748,032 +0.03(+0.28%)
Jul 12, 2011 10.03 10.18 10.00 10.06 42,004,700 -0.03(-0.27%)
Jul 11, 2011 10.19 10.19 10.02 10.09 39,690,840 -0.29(-2.82%)
Jul 08, 2011 10.40 10.44 10.28 10.38 32,560,580 -0.13(-1.20%)
Jul 07, 2011 10.40 10.51 10.39 10.51 43,830,880 +0.19(+1.85%)
Jul 06, 2011 10.34 10.39 10.18 10.32 35,572,204 -0.07(-0.68%)
Jul 05, 2011 10.49 10.54 10.32 10.39 30,153,344 -0.11(-1.03%)
Jul 01, 2011 10.38 10.53 10.30 10.49 33,008,160 +0.07(+0.71%)
Jun 30, 2011 10.34 10.43 10.30 10.42 41,837,776 +0.19(+1.83%)
Jun 29, 2011 10.18 10.26 10.07 10.23 32,132,044 +0.09(+0.91%)
Jun 28, 2011 9.989 10.16 9.934 10.14 39,927,008 +0.22(+2.17%)
Jun 27, 2011 9.786 9.971 9.764 9.924 44,310,740 +0.12(+1.19%)
Jun 24, 2011 9.949 9.971 9.786 9.807 34,852,272 -0.08(-0.81%)
Jun 23, 2011 9.924 9.971 9.709 9.887 46,054,856 -0.22(-2.16%)
Jun 22, 2011 10.04 10.27 10.04 10.11 42,438,280 +0.08(+0.77%)
Jun 21, 2011 9.946 10.08 9.924 10.03 35,881,412 +0.09(+0.90%)
Jun 20, 2011 9.924 9.971 9.900 9.940 40,985,928 -0.12(-1.22%)
Jun 17, 2011 10.12 10.14 9.949 10.06 39,972,360 +0.06(+0.62%)
Jun 16, 2011 10.06 10.19 9.875 10.00 46,914,808 -0.10(-0.98%)
Jun 15, 2011 10.11 10.23 10.01 10.10 37,627,180 -0.17(-1.62%)
Jun 14, 2011 10.22 10.32 10.20 10.27 39,344,056 +0.14(+1.40%)
Jun 13, 2011 10.23 10.31 10.04 10.12 30,199,410 -0.10(-0.93%)
Jun 10, 2011 10.24 10.28 10.16 10.22 41,393,780 -0.07(-0.66%)
Jun 09, 2011 10.12 10.37 10.07 10.29 44,307,788 +0.18(+1.80%)
Jun 08, 2011 10.12 10.24 10.06 10.11 57,321,036 +0.06(+0.61%)
Jun 07, 2011 10.20 10.22 10.04 10.04 45,018,656 -0.10(-1.03%)
Jun 06, 2011 10.44 10.46 10.11 10.15 50,260,104 -0.33(-3.14%)
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.