Indicators

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

15.00 -0.02 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.14	10.27	9.963	10.05	50,680,636	-0.18(-1.78%)
Feb 28, 2012	10.16	10.29	10.08	10.23	41,449,868	+0.15(+1.47%)
Feb 27, 2012	10.22	10.26	10.01	10.08	48,473,528	-0.05(-0.47%)
Feb 24, 2012	10.06	10.26	10.05	10.13	42,653,388	+0.16(+1.59%)
Feb 23, 2012	9.966	9.993	9.818	9.969	29,788,904	+0.04(+0.41%)
Feb 22, 2012	9.936	10.02	9.855	9.929	38,153,936	+0.09(+0.96%)
Feb 21, 2012	10.02	10.02	9.771	9.835	31,732,080	-0.04(-0.38%)
Feb 17, 2012	10.03	10.03	9.835	9.872	45,646,784	-0.01(-0.07%)
Feb 16, 2012	9.707	9.966	9.511	9.878	48,600,412	+0.24(+2.52%)
Feb 15, 2012	9.740	9.791	9.089	9.636	59,152,264	-0.14(-1.41%)
Feb 14, 2012	10.01	10.06	9.619	9.774	71,587,152	-0.37(-3.68%)
Feb 13, 2012	10.12	10.25	10.03	10.15	61,683,544	+0.19(+1.93%)
Feb 10, 2012	10.10	10.11	9.841	9.956	104,592,088	-0.81(-7.56%)
Feb 09, 2012	10.82	10.88	10.64	10.77	42,660,036	-0.04(-0.41%)
Feb 08, 2012	10.93	10.98	10.74	10.81	37,363,460	+0.03(+0.31%)
Feb 07, 2012	10.67	10.83	10.57	10.78	45,684,372	+0.20(+1.84%)
Feb 06, 2012	10.43	10.63	10.40	10.59	37,601,692	+0.08(+0.74%)
Feb 03, 2012	10.64	10.66	10.45	10.51	53,432,432	+0.03(+0.32%)
Feb 02, 2012	10.64	10.65	10.44	10.47	47,932,832	-0.02(-0.16%)

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.