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

14.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.72 14.96 14.65 14.90 34,174,208 +0.17(+1.18%)
Mar 30, 2010 14.86 14.95 14.65 14.72 30,846,240 -0.00(-0.02%)
Mar 29, 2010 14.40 14.79 14.37 14.73 41,535,328 +0.29(+2.04%)
Mar 26, 2010 14.65 14.67 14.23 14.43 56,093,948 -0.16(-1.12%)
Mar 25, 2010 15.15 15.20 14.55 14.60 44,050,512 -0.43(-2.87%)
Mar 24, 2010 14.88 15.35 14.85 15.03 41,687,856 -0.06(-0.42%)
Mar 23, 2010 15.19 15.24 14.94 15.09 40,546,992 +0.04(+0.25%)
Mar 22, 2010 14.72 15.11 14.63 15.06 55,381,140 -0.15(-1.01%)
Mar 19, 2010 15.48 15.50 15.11 15.21 53,456,220 -0.27(-1.73%)
Mar 18, 2010 15.51 15.72 15.34 15.48 35,619,868 -0.21(-1.32%)
Mar 17, 2010 15.79 15.87 15.62 15.69 31,369,016 -0.05(-0.34%)
Mar 16, 2010 15.59 15.74 15.46 15.74 38,873,628 +0.13(+0.81%)
Mar 15, 2010 15.45 15.63 15.41 15.61 49,972,852 -0.16(-1.00%)
Mar 12, 2010 15.79 15.83 15.70 15.77 52,616,520 +0.11(+0.73%)
Mar 11, 2010 15.61 15.76 15.51 15.65 41,996,288 +0.07(+0.43%)
Mar 10, 2010 15.47 15.63 15.39 15.59 53,849,720 +0.26(+1.70%)
Mar 09, 2010 14.89 15.42 14.82 15.33 56,404,920 +0.34(+2.28%)
Mar 08, 2010 15.05 15.11 14.82 14.99 33,425,344 -0.06(-0.42%)
Mar 05, 2010 14.82 15.08 14.78 15.05 39,495,160 +0.36(+2.49%)
Mar 04, 2010 14.84 14.92 14.48 14.68 36,149,332 -0.06(-0.41%)
Mar 03, 2010 14.81 15.07 14.64 14.74 53,090,812 +0.03(+0.23%)
Mar 02, 2010 14.65 14.83 14.61 14.71 45,304,408 +0.20(+1.36%)
Mar 01, 2010 14.43 14.51 14.18 14.51 40,363,472 +0.23(+1.64%)
Feb 26, 2010 14.15 14.31 13.92 14.28 42,366,188 +0.26(+1.89%)
Feb 25, 2010 13.58 14.03 13.51 14.01 46,622,140 +0.12(+0.84%)
Feb 24, 2010 14.03 14.07 13.74 13.90 38,488,020 -0.11(-0.76%)
Feb 23, 2010 14.24 14.25 13.82 14.00 49,189,360 -0.25(-1.74%)
Feb 22, 2010 14.41 14.46 14.21 14.25 36,313,060 -0.01(-0.07%)
Feb 19, 2010 14.18 14.37 14.08 14.26 33,117,464 +0.25(+1.76%)
Feb 18, 2010 13.92 14.26 13.88 14.02 42,705,284 +0.05(+0.37%)
Feb 17, 2010 14.16 14.16 13.84 13.96 37,252,376 +0.03(+0.22%)
Feb 16, 2010 13.89 13.98 13.78 13.93 35,915,648 +0.25(+1.81%)
Feb 12, 2010 13.42 13.69 13.69 13.69 33,690,424 +0.08(+0.57%)
Feb 11, 2010 13.69 13.72 13.33 13.61 66,009,524 +0.30(+2.24%)
Feb 10, 2010 13.28 13.53 13.08 13.31 55,657,200 +0.07(+0.56%)
Feb 09, 2010 13.28 13.48 13.11 13.24 74,763,104 +0.45(+3.51%)
Feb 08, 2010 12.94 13.23 12.75 12.79 52,591,144 -0.19(-1.50%)
Feb 05, 2010 12.89 13.01 12.42 12.98 85,910,464 -0.02(-0.13%)
Feb 04, 2010 13.60 13.60 12.95 13.00 72,291,880 -0.86(-6.21%)
Feb 03, 2010 13.90 14.00 13.80 13.86 30,859,386 -0.19(-1.36%)
Feb 02, 2010 14.04 14.12 13.83 14.05 47,089,912 +0.26(+1.91%)
Feb 01, 2010 13.72 13.97 13.63 13.79 43,689,560 +0.20(+1.51%)
Jan 29, 2010 14.07 14.18 13.41 13.58 56,857,456 -0.30(-2.19%)
Jan 28, 2010 14.02 14.13 13.59 13.89 48,136,996 +0.07(+0.51%)
Jan 27, 2010 13.63 13.89 13.44 13.82 44,810,232 +0.18(+1.33%)
Jan 26, 2010 13.62 13.95 13.52 13.64 50,177,068 -0.16(-1.19%)
Jan 25, 2010 14.32 14.32 13.73 13.80 59,079,604 -0.27(-1.95%)
Jan 22, 2010 14.09 14.26 13.93 14.07 72,944,008 -0.25(-1.72%)
Jan 21, 2010 14.87 14.95 14.23 14.32 69,811,112 -0.62(-4.16%)
Jan 20, 2010 15.12 15.16 14.79 14.94 51,790,064 -0.50(-3.25%)
Jan 19, 2010 15.33 15.48 15.31 15.44 44,208,272 +0.25(+1.67%)
Jan 15, 2010 15.25 15.19 15.19 15.19 42,195,320 +0.08(+0.51%)
Jan 14, 2010 15.41 15.46 15.08 15.11 66,316,260 -0.42(-2.72%)
Jan 13, 2010 15.84 15.87 15.11 15.53 67,732,400 -0.22(-1.42%)
Jan 12, 2010 15.86 15.88 15.60 15.76 35,175,080 -0.34(-2.14%)
Jan 11, 2010 16.34 16.47 15.99 16.10 45,111,800 -0.12(-0.74%)
Jan 08, 2010 16.20 16.27 16.01 16.22 34,583,372 +0.09(+0.54%)
Jan 07, 2010 16.33 16.35 16.10 16.14 38,658,244 -0.24(-1.45%)
Jan 06, 2010 16.11 16.52 16.08 16.37 37,521,632 +0.24(+1.47%)
Jan 05, 2010 16.29 16.34 16.07 16.14 49,196,756 -0.17(-1.03%)
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.