Indicators

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

13.82 +0.32 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.37	13.54	13.06	13.17	69,151,104	+0.16(+1.19%)
May 28, 2009	12.79	13.02	12.58	13.02	65,399,728	+0.49(+3.89%)
May 27, 2009	12.75	12.85	12.44	12.53	68,970,776	-0.02(-0.12%)
May 26, 2009	12.03	12.55	11.97	12.54	68,702,792	+0.40(+3.33%)
May 22, 2009	12.15	12.32	12.01	12.14	44,117,736	+0.21(+1.78%)
May 21, 2009	11.99	12.06	11.75	11.93	59,498,484	-0.32(-2.64%)
May 20, 2009	12.28	12.56	12.20	12.25	68,245,976	+0.23(+1.89%)
May 19, 2009	11.87	12.23	11.74	12.02	66,634,476	+0.24(+2.00%)
May 18, 2009	11.25	11.79	11.21	11.79	62,888,468	+0.71(+6.46%)
May 15, 2009	11.34	11.39	10.99	11.07	45,318,828	-0.27(-2.40%)
May 14, 2009	11.19	11.38	11.06	11.34	48,758,432	+0.17(+1.53%)
May 13, 2009	11.43	11.47	11.10	11.17	59,813,816	-0.54(-4.62%)
May 12, 2009	12.24	12.28	11.57	11.71	74,352,256	-0.25(-2.05%)
May 11, 2009	11.82	12.05	11.63	11.96	52,039,556	-0.01(-0.05%)
May 08, 2009	11.87	12.08	11.65	11.97	73,372,968	+0.59(+5.21%)
May 07, 2009	12.00	12.00	11.30	11.37	65,676,428	-0.31(-2.61%)
May 06, 2009	11.58	11.88	11.52	11.68	93,022,880	+0.36(+3.17%)
May 05, 2009	11.33	11.40	2.423	11.32	74,621,008	+0.05(+0.45%)
May 04, 2009	11.06	11.30	11.06	11.27	97,401,520	+0.79(+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.