Indicators

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

13.48 -0.11 (-0.81%)

Streaming Delayed Price Updated: 3:16 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.66	15.77	15.41	15.60	34,670,652	-0.02(-0.10%)
Nov 27, 2009	15.33	15.73	15.21	15.62	25,567,540	-0.51(-3.17%)
Nov 25, 2009	15.78	16.18	15.63	16.13	37,061,388	+0.48(+3.07%)
Nov 24, 2009	15.46	15.69	15.36	15.65	28,057,010	+0.09(+0.59%)
Nov 23, 2009	15.78	15.82	15.52	15.55	35,793,172	+0.33(+2.14%)
Nov 20, 2009	15.39	15.40	15.09	15.23	29,760,392	-0.30(-1.92%)
Nov 19, 2009	15.63	15.63	15.22	15.53	38,430,156	-0.03(-0.20%)
Nov 18, 2009	15.97	16.00	15.49	15.56	40,210,972	-0.24(-1.50%)
Nov 17, 2009	15.45	15.80	15.26	15.80	32,773,436	+0.30(+1.90%)
Nov 16, 2009	15.36	15.65	15.35	15.50	35,647,524	+0.23(+1.53%)
Nov 13, 2009	15.09	15.38	14.99	15.27	33,485,990	+0.27(+1.83%)
Nov 12, 2009	15.35	15.57	14.94	14.99	42,105,340	-0.50(-3.20%)
Nov 11, 2009	15.79	15.79	15.38	15.49	38,740,408	-0.06(-0.41%)
Nov 10, 2009	15.42	15.64	15.28	15.55	36,357,536	+0.07(+0.45%)
Nov 09, 2009	15.24	15.56	15.20	15.48	40,622,768	+0.57(+3.84%)
Nov 06, 2009	14.82	15.17	14.79	14.91	35,782,352	+0.18(+1.22%)
Nov 05, 2009	14.58	15.00	14.52	14.73	40,700,088	+0.25(+1.70%)
Nov 04, 2009	14.69	14.72	14.41	14.48	45,550,004	+0.09(+0.66%)
Nov 03, 2009	13.91	14.57	13.82	14.39	41,247,612	+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.