Indicators

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

14.82 -0.07 (-0.48%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.77	13.95	13.45	13.56	67,156,224	+0.16(+1.20%)
May 28, 2009	13.17	13.40	12.96	13.40	63,513,068	+0.50(+3.89%)
May 27, 2009	13.12	13.23	12.81	12.90	66,981,100	-0.02(-0.12%)
May 26, 2009	12.38	12.92	12.33	12.92	66,720,848	+0.42(+3.33%)
May 22, 2009	12.51	12.69	12.37	12.50	42,845,024	+0.22(+1.78%)
May 21, 2009	12.34	12.42	12.10	12.28	57,782,064	-0.33(-2.64%)
May 20, 2009	12.64	12.93	12.56	12.61	66,277,208	+0.23(+1.89%)
May 19, 2009	12.22	12.59	12.09	12.38	64,712,196	+0.24(+2.00%)
May 18, 2009	11.58	12.14	11.55	12.14	61,074,256	+0.74(+6.46%)
May 15, 2009	11.68	11.73	11.31	11.40	44,011,464	-0.28(-2.40%)
May 14, 2009	11.53	11.72	11.38	11.68	47,351,844	+0.18(+1.53%)
May 13, 2009	11.77	11.81	11.43	11.50	58,088,300	-0.56(-4.62%)
May 12, 2009	12.60	12.65	11.92	12.06	72,207,328	-0.25(-2.05%)
May 11, 2009	12.17	12.41	11.98	12.31	50,538,312	-0.01(-0.05%)
May 08, 2009	12.22	12.44	11.99	12.32	71,256,288	+0.61(+5.21%)
May 07, 2009	12.35	12.35	11.64	11.71	63,781,788	-0.31(-2.61%)
May 06, 2009	11.92	12.23	11.86	12.03	90,339,344	+0.37(+3.17%)
May 05, 2009	11.66	11.74	2.495	11.66	72,468,328	+0.05(+0.45%)
May 04, 2009	11.39	11.64	11.38	11.60	94,591,672	+0.82(+7.57%)

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.