Indicators

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

13.59 -0.21 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.80	10.88	10.61	10.80	62,719,376	+0.03(+0.31%)
May 27, 2010	10.58	10.77	10.50	10.76	65,747,504	+0.59(+5.81%)
May 26, 2010	10.18	10.49	10.05	10.17	2,474	+0.21(+2.07%)
May 25, 2010	9.584	9.993	9.460	9.966	1,319	-0.08(-0.78%)
May 24, 2010	10.33	10.39	10.03	10.04	56,864,116	-0.28(-2.76%)
May 21, 2010	9.830	10.36	9.794	10.33	84,179,600	+0.23(+2.24%)
May 20, 2010	10.06	10.32	10.02	10.10	24,083	-0.52(-4.85%)
May 19, 2010	10.71	10.95	10.50	10.62	80,403,216	-0.32(-2.91%)
May 18, 2010	11.37	11.40	10.87	10.94	694,604	-0.22(-1.98%)
May 17, 2010	11.35	11.45	10.91	11.16	60,827,484	-0.18(-1.59%)
May 14, 2010	11.34	11.35	10.99	11.34	58,866,532	-0.11(-0.92%)
May 13, 2010	11.59	11.65	11.44	11.44	49,434,012	-0.05(-0.47%)
May 12, 2010	11.55	11.62	11.42	11.50	50,910,356	+0.09(+0.82%)
May 11, 2010	11.60	11.63	11.37	11.40	40,689	-0.24(-2.07%)
May 10, 2010	11.60	11.67	11.52	11.65	68,902,256	+0.66(+5.97%)
May 07, 2010	11.14	11.36	10.64	10.99	107,128,400	-0.03(-0.30%)
May 06, 2010	11.02	11.74	10.24	11.02	4,731	-0.38(-3.33%)
May 05, 2010	11.48	11.79	11.34	11.40	72,256,408	-0.34(-2.92%)
May 04, 2010	12.06	12.08	11.56	11.75	91,089	-0.60(-4.88%)

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.