Indicators

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

14.40 -0.24 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.77	10.86	10.59	10.77	62,869,128	+0.03(+0.31%)
May 27, 2010	10.55	10.74	10.48	10.74	65,904,484	+0.59(+5.81%)
May 26, 2010	10.16	10.47	10.02	10.15	2,480	+0.21(+2.07%)
May 25, 2010	9.561	9.969	9.437	9.942	1,322	-0.08(-0.78%)
May 24, 2010	10.30	10.36	10.00	10.02	56,999,888	-0.28(-2.76%)
May 21, 2010	9.806	10.34	9.770	10.30	84,380,936	+0.23(+2.24%)
May 20, 2010	10.04	10.30	9.992	10.08	24,141	-0.51(-4.85%)
May 19, 2010	10.68	10.92	10.48	10.59	80,595,520	-0.32(-2.91%)
May 18, 2010	11.34	11.38	10.84	10.91	696,265	-0.22(-1.98%)
May 17, 2010	11.32	11.43	10.88	11.13	60,972,968	-0.18(-1.59%)
May 14, 2010	11.31	11.32	10.97	11.31	59,007,324	-0.11(-0.92%)
May 13, 2010	11.56	11.62	11.41	11.42	49,552,244	-0.05(-0.47%)
May 12, 2010	11.52	11.59	11.40	11.47	51,032,120	+0.09(+0.82%)
May 11, 2010	11.57	11.60	11.34	11.38	40,787	-0.24(-2.07%)
May 10, 2010	11.57	11.64	11.49	11.62	69,067,048	+0.66(+5.97%)
May 07, 2010	11.11	11.33	10.61	10.96	107,384,624	-0.03(-0.30%)
May 06, 2010	11.00	11.71	10.21	11.00	4,743	-0.38(-3.33%)
May 05, 2010	11.46	11.77	11.31	11.37	72,429,232	-0.34(-2.92%)
May 04, 2010	12.03	12.05	11.53	11.72	91,307	-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.