Indicators

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

14.89 -0.11 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.17	13.27	12.55	12.71	60,765,900	-0.29(-2.19%)
Jan 28, 2010	13.12	13.22	12.72	12.99	51,445,984	+0.07(+0.51%)
Jan 27, 2010	12.75	13.00	12.58	12.93	47,890,536	+0.17(+1.33%)
Jan 26, 2010	12.74	13.06	12.65	12.76	53,626,292	-0.15(-1.19%)
Jan 25, 2010	13.40	13.40	12.84	12.91	63,140,800	-0.26(-1.95%)
Jan 22, 2010	13.19	13.34	13.03	13.17	77,958,264	-0.23(-1.72%)
Jan 21, 2010	13.92	13.99	13.31	13.40	74,610,000	-0.58(-4.16%)
Jan 20, 2010	14.15	14.18	13.84	13.98	55,350,168	-0.47(-3.25%)
Jan 19, 2010	14.34	14.49	14.33	14.45	47,247,196	+0.24(+1.68%)
Jan 15, 2010	14.27	14.21	14.21	14.21	45,095,872	+0.07(+0.51%)
Jan 14, 2010	14.42	14.47	14.11	14.14	70,874,912	-0.39(-2.72%)
Jan 13, 2010	14.82	14.85	14.14	14.54	72,388,392	-0.21(-1.42%)
Jan 12, 2010	14.84	14.86	14.60	14.75	37,593,056	-0.32(-2.14%)
Jan 11, 2010	15.29	15.41	14.96	15.07	48,212,836	-0.11(-0.74%)
Jan 08, 2010	15.16	15.22	14.98	15.18	36,960,668	+0.08(+0.54%)
Jan 07, 2010	15.28	15.30	15.07	15.10	41,315,656	-0.22(-1.45%)
Jan 06, 2010	15.07	15.46	15.05	15.32	40,100,912	+0.22(+1.47%)
Jan 05, 2010	15.25	15.29	15.04	15.10	52,578,596	-0.16(-1.03%)

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.