Skip to main content

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

13.86 +0.36 (+2.65%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.60 13.78 13.28 13.39 67,993,392 +0.16(+1.20%)
May 28, 2009 13.01 13.24 12.80 13.24 64,304,824 +0.50(+3.89%)
May 27, 2009 12.96 13.07 12.65 12.74 67,816,088 -0.02(-0.12%)
May 26, 2009 12.23 12.76 12.18 12.76 67,552,592 +0.41(+3.33%)
May 22, 2009 12.36 12.53 12.22 12.35 43,379,128 +0.22(+1.78%)
May 21, 2009 12.19 12.27 11.95 12.13 58,502,376 -0.33(-2.64%)
May 20, 2009 12.49 12.77 12.40 12.46 67,103,420 +0.23(+1.89%)
May 19, 2009 12.07 12.44 11.94 12.23 65,518,900 +0.24(+2.01%)
May 18, 2009 11.44 11.99 11.41 11.99 61,835,608 +0.73(+6.46%)
May 15, 2009 11.53 11.58 11.17 11.26 44,560,112 -0.28(-2.40%)
May 14, 2009 11.38 11.57 11.24 11.54 47,942,132 +0.17(+1.53%)
May 13, 2009 11.62 11.67 11.29 11.36 58,812,432 -0.55(-4.62%)
May 12, 2009 12.45 12.49 11.77 11.91 73,107,464 -0.25(-2.05%)
May 11, 2009 12.02 12.26 11.83 12.16 51,168,324 -0.01(-0.05%)
May 08, 2009 12.07 12.29 11.85 12.17 72,144,576 +0.60(+5.21%)
May 07, 2009 12.20 12.20 11.50 11.57 64,576,892 -0.31(-2.61%)
May 06, 2009 11.77 12.08 11.72 11.88 91,465,520 +0.36(+3.17%)
May 05, 2009 11.52 11.59 2.464 11.51 73,371,720 +0.05(+0.45%)
May 04, 2009 11.25 11.50 11.24 11.46 95,770,856 +0.81(+7.57%)
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.