Indicators

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

Month:

Year:

Range:

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.