Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.864 10.06 9.806 9.941 61,174,016 -0.05(-0.46%)
Nov 29, 2010 9.867 10.00 9.757 9.987 68,062,456 +0.11(+1.09%)
Nov 26, 2010 9.858 9.904 9.775 9.879 43,266,224 -0.23(-2.27%)
Nov 24, 2010 9.950 10.11 10.11 10.11 55,387,744 +0.29(+3.00%)
Nov 23, 2010 9.827 9.898 9.766 9.815 65,204,140 -0.22(-2.20%)
Nov 22, 2010 10.18 10.26 9.959 10.04 50,683,436 -0.26(-2.50%)
Nov 19, 2010 10.24 10.31 10.09 10.29 41,561,736 -0.00(-0.03%)
Nov 18, 2010 10.27 10.37 10.20 10.30 52,626,412 +0.24(+2.41%)
Nov 17, 2010 10.09 10.19 10.02 10.05 46,360,364 +0.10(+0.95%)
Nov 16, 2010 10.19 10.20 9.898 9.959 80,657,936 -0.36(-3.53%)
Nov 15, 2010 10.48 10.50 10.31 10.32 45,728,048 -0.06(-0.53%)
Nov 12, 2010 10.50 10.61 10.27 10.38 86,643,376 -0.36(-3.39%)
Nov 11, 2010 10.70 10.81 10.68 10.74 51,277,872 -0.14(-1.27%)
Nov 10, 2010 10.91 10.97 10.70 10.88 62,119,296 -0.05(-0.42%)
Nov 09, 2010 11.16 11.19 10.87 10.93 58,391,844 -0.13(-1.22%)
Nov 08, 2010 10.96 11.07 10.91 11.06 42,847,480 -0.01(-0.08%)
Nov 05, 2010 11.15 11.16 11.00 11.07 50,950,972 -0.06(-0.55%)
Nov 04, 2010 10.88 11.16 10.88 11.13 86,320,120 +0.45(+4.22%)
Nov 03, 2010 10.73 10.75 10.50 10.68 75,819,280 +0.07(+0.61%)
Nov 02, 2010 10.54 10.63 10.43 10.62 52,185,668 +0.16(+1.58%)
Nov 01, 2010 10.46 10.62 10.40 10.45 53,529,824 +0.05(+0.44%)
Oct 29, 2010 10.53 10.53 10.34 10.41 60,964,168 -0.06(-0.61%)
Oct 28, 2010 10.42 10.49 10.23 10.47 73,836,104 +0.20(+1.93%)
Oct 27, 2010 10.16 10.47 9.964 10.27 92,756,392 +0.42(+4.24%)
Oct 25, 2010 9.836 9.940 9.784 9.855 55,015,088 +0.13(+1.29%)
Oct 22, 2010 9.906 9.916 9.617 9.730 72,912,944 -0.01(-0.13%)
Oct 21, 2010 10.00 10.06 9.608 9.742 119,069,648 -0.34(-3.36%)
Oct 20, 2010 10.14 10.21 10.05 10.08 57,150,884 -0.04(-0.39%)
Oct 19, 2010 10.23 10.29 10.06 10.12 87,318,104 -0.39(-3.71%)
Oct 18, 2010 10.41 10.56 10.39 10.51 68,403,840 +0.05(+0.50%)
Oct 15, 2010 10.75 10.75 10.43 10.46 120,231,008 -0.18(-1.69%)
Oct 14, 2010 10.54 10.76 10.51 10.64 98,284,688 +0.04(+0.40%)
Oct 13, 2010 10.64 10.67 10.55 10.60 55,831,656 +0.05(+0.46%)
Oct 12, 2010 10.59 10.60 10.37 10.55 37,768,524 -0.01(-0.06%)
Oct 11, 2010 10.68 10.70 10.46 10.55 41,923,284 -0.02(-0.23%)
Oct 08, 2010 10.58 10.60 10.30 10.58 65,152,852 +0.24(+2.33%)
Oct 07, 2010 10.80 10.82 10.14 10.34 177,363,632 -0.37(-3.42%)
Oct 06, 2010 10.94 11.03 10.68 10.70 126,380,720 -0.49(-4.41%)
Oct 05, 2010 11.19 11.25 10.88 11.20 10,544 +0.04(+0.33%)
Oct 04, 2010 11.19 11.25 11.06 11.16 61,259,160 +0.04(+0.36%)
Oct 01, 2010 11.12 11.26 11.02 11.12 69,290,192 +0.06(+0.52%)
Sep 30, 2010 11.15 11.16 10.88 11.06 87,625,160 +0.17(+1.54%)
Sep 29, 2010 10.95 11.06 10.88 10.89 251,818 +0.04(+0.39%)
Sep 28, 2010 10.97 10.98 10.81 10.85 10,324 -0.09(-0.78%)
Sep 27, 2010 10.70 10.95 10.60 10.94 115,385,424 +0.29(+2.69%)
Sep 24, 2010 10.86 10.94 10.63 10.65 365,483,808 -0.20(-1.88%)
Sep 23, 2010 10.64 11.16 10.62 10.86 352,015 +0.27(+2.54%)
Sep 22, 2010 10.75 10.76 10.50 10.59 82,369,672 -0.20(-1.87%)
Sep 21, 2010 10.95 11.01 10.66 10.79 65,279,460 -0.17(-1.59%)
Sep 20, 2010 10.83 11.03 10.70 10.96 53,285,504 +0.14(+1.30%)
Sep 17, 2010 10.82 10.84 10.67 10.82 45,088,496 +0.14(+1.31%)
Sep 15, 2010 10.43 10.73 10.38 10.68 59,426,796 -0.07(-0.68%)
Sep 14, 2010 11.22 11.22 10.74 10.75 16,393 -0.35(-3.19%)
Sep 13, 2010 11.10 11.27 11.07 11.11 51,936,544 +0.18(+1.62%)
Sep 10, 2010 11.04 11.07 10.90 10.93 31,950,746 -0.07(-0.61%)
Sep 09, 2010 11.05 11.15 10.81 11.00 453,365 -0.15(-1.31%)
Sep 08, 2010 11.30 11.30 11.11 11.14 488,945 +0.03(+0.27%)
Sep 07, 2010 11.42 11.42 11.09 11.11 59,953 -0.32(-2.77%)
Sep 03, 2010 11.28 11.47 11.20 11.43 76,186,904 +0.45(+4.14%)
Sep 02, 2010 10.99 11.00 10.71 10.98 201,904 +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.