Indicators

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

15.55 +0.22 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.95	13.04	12.34	12.50	61,800,552	-0.28(-2.19%)
Jan 28, 2010	12.90	13.00	12.50	12.78	52,321,948	+0.06(+0.51%)
Jan 27, 2010	12.54	12.78	12.37	12.71	48,705,960	+0.17(+1.33%)
Jan 26, 2010	12.53	12.84	12.44	12.55	54,539,380	-0.15(-1.19%)
Jan 25, 2010	13.17	13.17	12.63	12.70	64,215,888	-0.25(-1.95%)
Jan 22, 2010	12.96	13.12	12.82	12.95	79,285,640	-0.23(-1.72%)
Jan 21, 2010	13.68	13.76	13.09	13.18	75,880,376	-0.57(-4.16%)
Jan 20, 2010	13.91	13.95	13.61	13.75	56,292,608	-0.46(-3.25%)
Jan 19, 2010	14.10	14.24	14.09	14.21	48,051,668	+0.23(+1.68%)
Jan 15, 2010	14.03	13.97	13.97	13.97	45,863,712	+0.07(+0.51%)
Jan 14, 2010	14.18	14.23	13.88	13.90	72,081,688	-0.39(-2.72%)
Jan 13, 2010	14.57	14.60	13.90	14.29	73,620,944	-0.21(-1.42%)
Jan 12, 2010	14.59	14.61	14.35	14.50	38,233,144	-0.32(-2.14%)
Jan 11, 2010	15.03	15.15	14.71	14.82	49,033,748	-0.11(-0.74%)
Jan 08, 2010	14.91	14.97	14.73	14.93	37,589,992	+0.08(+0.54%)
Jan 07, 2010	15.03	15.05	14.82	14.85	42,019,128	-0.22(-1.45%)
Jan 06, 2010	14.82	15.20	14.79	15.07	40,783,704	+0.22(+1.47%)
Jan 05, 2010	14.99	15.04	14.78	14.85	53,473,844	-0.15(-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.