Indicators

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

17.08 -0.14 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.744	5.748	5.621	5.659	23,650,516	-0.06(-1.07%)
Mar 27, 2013	5.657	5.744	5.618	5.721	39,584,304	-0.00(-0.06%)
Mar 26, 2013	5.770	5.820	5.676	5.724	32,495,524	+0.00(+0.06%)
Mar 25, 2013	5.765	5.806	5.683	5.721	28,892,680	-0.03(-0.59%)
Mar 22, 2013	5.768	5.806	5.727	5.755	25,472,570	-0.01(-0.18%)
Mar 21, 2013	5.871	5.891	5.758	5.765	33,414,070	-0.11(-1.86%)
Mar 20, 2013	5.966	5.990	5.867	5.874	39,898,020	-0.12(-1.99%)
Mar 19, 2013	6.053	6.123	5.884	5.994	52,832,344	-0.08(-1.35%)
Mar 18, 2013	5.942	6.117	5.932	6.076	69,199,144	-0.01(-0.11%)
Mar 15, 2013	5.987	6.096	5.931	6.083	70,024,512	+0.14(+2.36%)
Mar 14, 2013	5.908	5.968	5.820	5.942	50,607,776	+0.07(+1.16%)
Mar 13, 2013	6.004	6.011	5.847	5.874	47,340,512	-0.06(-1.04%)
Mar 12, 2013	6.042	6.048	5.852	5.936	45,450,648	+0.10(+1.64%)
Mar 11, 2013	5.755	5.861	5.726	5.840	49,351,552	-0.03(-0.52%)
Mar 08, 2013	6.001	6.011	5.777	5.871	67,442,680	-0.13(-2.11%)
Mar 07, 2013	5.891	6.164	5.843	5.997	142,837,408	+0.30(+5.28%)
Mar 06, 2013	5.539	5.721	5.427	5.697	175,178,512	+0.75(+15.11%)
Mar 05, 2013	4.921	5.027	4.918	4.949	34,021,620	+0.01(+0.28%)
Mar 04, 2013	5.048	5.048	4.921	4.935	42,827,540	-0.11(-2.17%)

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.