Indicators

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

14.54 -0.63 (-4.15%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.01	14.18	13.68	13.79	66,031,912	+0.16(+1.20%)
May 28, 2009	13.39	13.63	13.18	13.63	62,449,748	+0.51(+3.89%)
May 27, 2009	13.35	13.45	13.03	13.12	65,859,716	-0.02(-0.12%)
May 26, 2009	12.59	13.14	12.54	13.14	65,603,820	+0.42(+3.33%)
May 22, 2009	12.72	12.90	12.58	12.71	42,127,720	+0.22(+1.78%)
May 21, 2009	12.55	12.63	12.30	12.49	56,814,692	-0.34(-2.64%)
May 20, 2009	12.86	13.15	12.77	12.83	65,167,612	+0.24(+1.89%)
May 19, 2009	12.43	12.81	12.30	12.59	63,628,800	+0.25(+2.01%)
May 18, 2009	11.78	12.34	11.74	12.34	60,051,764	+0.75(+6.46%)
May 15, 2009	11.88	11.93	11.51	11.59	43,274,636	-0.29(-2.40%)
May 14, 2009	11.72	11.92	11.58	11.88	46,559,088	+0.18(+1.53%)
May 13, 2009	11.97	12.01	11.63	11.70	57,115,800	-0.57(-4.62%)
May 12, 2009	12.82	12.86	12.12	12.27	70,998,448	-0.26(-2.05%)
May 11, 2009	12.37	12.62	12.18	12.52	49,692,212	-0.01(-0.05%)
May 08, 2009	12.43	12.66	12.20	12.53	70,063,336	+0.62(+5.21%)
May 07, 2009	12.56	12.56	11.84	11.91	62,713,968	-0.32(-2.61%)
May 06, 2009	12.12	12.44	12.07	12.23	88,826,904	+0.38(+3.17%)
May 05, 2009	11.86	11.94	2.537	11.85	71,255,080	+0.05(+0.45%)
May 04, 2009	11.59	11.84	11.58	11.80	93,008,040	+0.83(+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.