Indicators

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

15.02 -0.21 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.50	10.54	10.21	10.29	45,003,148	-0.06(-0.59%)
Jan 30, 2012	10.27	10.37	10.17	10.35	33,371,876	-0.13(-1.22%)
Jan 27, 2012	10.51	10.54	10.38	10.48	40,168,732	-0.03(-0.32%)
Jan 26, 2012	10.82	10.87	10.46	10.51	54,058,112	-0.20(-1.89%)
Jan 25, 2012	10.62	10.75	10.36	10.71	45,087,388	+0.09(+0.82%)
Jan 24, 2012	10.50	10.81	10.38	10.63	72,062,936	+0.15(+1.45%)
Jan 23, 2012	10.06	10.69	10.05	10.48	94,699,712	+0.43(+4.29%)
Jan 20, 2012	10.01	10.09	9.923	10.04	46,052,632	-0.05(-0.47%)
Jan 19, 2012	10.07	10.19	10.05	10.09	43,595,824	-0.01(-0.10%)
Jan 18, 2012	9.886	10.12	9.870	10.10	69,930,848	+0.35(+3.54%)
Jan 17, 2012	9.843	9.934	9.661	9.757	49,116,060	+0.20(+2.13%)
Jan 13, 2012	9.411	9.610	9.354	9.553	75,071,856	+0.05(+0.53%)
Jan 12, 2012	9.347	9.644	9.331	9.502	74,812,072	+0.20(+2.17%)
Jan 11, 2012	9.182	9.364	9.162	9.300	29,927,812	+0.05(+0.58%)
Jan 10, 2012	9.206	9.327	9.179	9.246	50,368,864	+0.19(+2.12%)
Jan 09, 2012	8.785	9.085	8.734	9.054	77,330,192	+0.40(+4.63%)
Jan 06, 2012	8.842	8.842	8.637	8.654	25,332,776	-0.14(-1.61%)
Jan 05, 2012	8.862	8.883	8.714	8.795	25,437,832	-0.12(-1.32%)

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.