Skip to main content

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

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.