Indicators

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

17.05 +0.42 (+2.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.884	5.888	5.758	5.797	23,087,934	-0.06(-1.07%)
Mar 27, 2013	5.795	5.884	5.755	5.860	38,642,700	-0.00(-0.06%)
Mar 26, 2013	5.911	5.961	5.814	5.863	31,722,542	+0.00(+0.06%)
Mar 25, 2013	5.905	5.947	5.821	5.860	28,205,402	-0.03(-0.59%)
Mar 22, 2013	5.909	5.947	5.867	5.895	24,866,646	-0.01(-0.18%)
Mar 21, 2013	6.014	6.035	5.898	5.905	32,619,238	-0.11(-1.86%)
Mar 20, 2013	6.112	6.136	6.010	6.017	38,948,952	-0.12(-1.99%)
Mar 19, 2013	6.201	6.273	6.028	6.140	51,575,604	-0.08(-1.35%)
Mar 18, 2013	6.087	6.266	6.077	6.224	67,553,088	-0.01(-0.11%)
Mar 15, 2013	6.133	6.245	6.075	6.231	68,358,816	+0.14(+2.36%)
Mar 14, 2013	6.052	6.114	5.961	6.087	49,403,952	+0.07(+1.16%)
Mar 13, 2013	6.150	6.157	5.989	6.017	46,214,408	-0.06(-1.04%)
Mar 12, 2013	6.189	6.196	5.995	6.080	44,369,500	+0.10(+1.64%)
Mar 11, 2013	5.895	6.003	5.865	5.982	48,177,612	-0.03(-0.52%)
Mar 08, 2013	6.147	6.157	5.918	6.014	65,838,400	-0.13(-2.11%)
Mar 07, 2013	6.035	6.315	5.986	6.143	139,439,680	+0.31(+5.28%)
Mar 06, 2013	5.674	5.860	5.559	5.835	171,011,488	+0.77(+15.11%)
Mar 05, 2013	5.041	5.150	5.038	5.069	33,212,336	+0.01(+0.28%)
Mar 04, 2013	5.171	5.171	5.041	5.055	41,808,788	-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.