Indicators

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

14.82 -0.07 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.12	16.24	15.87	16.06	33,670,468	-0.02(-0.10%)
Nov 27, 2009	15.79	16.20	15.66	16.08	24,829,964	-0.53(-3.17%)
Nov 25, 2009	16.25	16.66	16.09	16.61	35,992,236	+0.50(+3.07%)
Nov 24, 2009	15.92	16.15	15.81	16.11	27,247,618	+0.09(+0.59%)
Nov 23, 2009	16.25	16.29	15.98	16.02	34,760,604	+0.34(+2.14%)
Nov 20, 2009	15.85	15.86	15.54	15.68	28,901,858	-0.31(-1.92%)
Nov 19, 2009	16.09	16.10	15.67	15.99	37,321,516	-0.03(-0.20%)
Nov 18, 2009	16.44	16.48	15.95	16.02	39,050,960	-0.24(-1.50%)
Nov 17, 2009	15.90	16.26	15.71	16.26	31,827,982	+0.30(+1.90%)
Nov 16, 2009	15.82	16.11	15.80	15.96	34,619,160	+0.24(+1.53%)
Nov 13, 2009	15.53	15.84	15.43	15.72	32,519,980	+0.28(+1.83%)
Nov 12, 2009	15.81	16.04	15.38	15.44	40,890,676	-0.51(-3.20%)
Nov 11, 2009	16.26	16.26	15.84	15.95	37,622,820	-0.07(-0.41%)
Nov 10, 2009	15.88	16.10	15.74	16.01	35,308,688	+0.07(+0.45%)
Nov 09, 2009	15.69	16.02	15.65	15.94	39,450,876	+0.59(+3.84%)
Nov 06, 2009	15.27	15.62	15.23	15.35	34,750,096	+0.18(+1.22%)
Nov 05, 2009	15.01	15.44	14.95	15.17	39,525,964	+0.25(+1.70%)
Nov 04, 2009	15.13	15.16	14.84	14.91	44,235,972	+0.10(+0.66%)
Nov 03, 2009	14.32	15.00	14.23	14.82	40,057,696	+0.18(+1.26%)

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.