Indicators

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

14.58 +0.02 (+0.14%)

Official Closing Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.03	15.15	14.80	14.98	36,101,844	-0.01(-0.10%)
Nov 27, 2009	14.73	15.11	14.61	15.00	26,622,960	-0.49(-3.17%)
Nov 25, 2009	15.15	15.54	15.01	15.49	38,591,272	+0.46(+3.07%)
Nov 24, 2009	14.85	15.06	14.75	15.03	29,215,194	+0.09(+0.59%)
Nov 23, 2009	15.15	15.19	14.90	14.94	37,270,700	+0.31(+2.14%)
Nov 20, 2009	14.78	14.79	14.49	14.63	30,988,890	-0.29(-1.92%)
Nov 19, 2009	15.01	15.01	14.62	14.91	40,016,540	-0.03(-0.20%)
Nov 18, 2009	15.33	15.37	14.87	14.94	41,870,868	-0.23(-1.50%)
Nov 17, 2009	14.83	15.17	14.65	15.17	34,126,312	+0.28(+1.90%)
Nov 16, 2009	14.75	15.03	14.74	14.89	37,119,044	+0.22(+1.53%)
Nov 13, 2009	14.49	14.77	14.39	14.66	34,868,280	+0.26(+1.83%)
Nov 12, 2009	14.75	14.96	14.35	14.40	43,843,432	-0.48(-3.20%)
Nov 11, 2009	15.17	15.17	14.77	14.87	40,339,600	-0.06(-0.41%)
Nov 10, 2009	14.81	15.02	14.68	14.94	37,858,364	+0.07(+0.45%)
Nov 09, 2009	14.64	14.94	14.60	14.87	42,299,664	+0.55(+3.84%)
Nov 06, 2009	14.24	14.56	14.20	14.32	37,259,436	+0.17(+1.22%)
Nov 05, 2009	14.00	14.40	13.95	14.15	42,380,172	+0.24(+1.70%)
Nov 04, 2009	14.11	14.14	13.84	13.91	47,430,296	+0.09(+0.65%)
Nov 03, 2009	13.36	13.99	13.28	13.82	42,950,300	+0.17(+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.