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	15.85	15.97	15.60	15.80	34,243,768	-0.02(-0.10%)
Nov 27, 2009	15.52	15.93	15.40	15.81	25,252,738	-0.52(-3.17%)
Nov 25, 2009	15.98	16.39	15.82	16.33	36,605,068	+0.49(+3.07%)
Nov 24, 2009	15.66	15.88	15.55	15.84	27,711,558	+0.09(+0.59%)
Nov 23, 2009	15.98	16.02	15.71	15.75	35,352,468	+0.33(+2.14%)
Nov 20, 2009	15.59	15.59	15.28	15.42	29,393,966	-0.30(-1.92%)
Nov 19, 2009	15.82	15.83	15.41	15.72	37,956,984	-0.03(-0.20%)
Nov 18, 2009	16.16	16.20	15.68	15.75	39,715,872	-0.24(-1.50%)
Nov 17, 2009	15.64	15.99	15.45	15.99	32,369,912	+0.30(+1.90%)
Nov 16, 2009	15.55	15.84	15.54	15.69	35,208,612	+0.24(+1.53%)
Nov 13, 2009	15.27	15.58	15.18	15.46	33,073,692	+0.28(+1.83%)
Nov 12, 2009	15.55	15.77	15.12	15.18	41,586,916	-0.50(-3.20%)
Nov 11, 2009	15.99	15.99	15.58	15.68	38,263,416	-0.06(-0.41%)
Nov 10, 2009	15.61	15.83	15.47	15.75	35,909,884	+0.07(+0.45%)
Nov 09, 2009	15.43	15.75	15.39	15.68	40,122,600	+0.58(+3.84%)
Nov 06, 2009	15.01	15.35	14.97	15.10	35,341,780	+0.18(+1.22%)
Nov 05, 2009	14.76	15.19	14.70	14.91	40,198,968	+0.25(+1.70%)
Nov 04, 2009	14.88	14.90	14.59	14.66	44,989,172	+0.10(+0.66%)
Nov 03, 2009	14.08	14.75	14.00	14.57	40,739,752	+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.