Indicators

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

14.01 +0.19 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.98	11.07	10.79	10.98	61,669,344	+0.03(+0.31%)
May 27, 2010	10.76	10.95	10.68	10.95	64,646,772	+0.60(+5.81%)
May 26, 2010	10.35	10.67	10.22	10.35	2,433	+0.21(+2.07%)
May 25, 2010	9.747	10.16	9.621	10.14	1,297	-0.08(-0.78%)
May 24, 2010	10.51	10.56	10.20	10.22	55,912,108	-0.29(-2.76%)
May 21, 2010	9.997	10.54	9.960	10.51	82,770,280	+0.23(+2.24%)
May 20, 2010	10.23	10.50	10.19	10.28	23,680	-0.52(-4.85%)
May 19, 2010	10.89	11.14	10.68	10.80	79,057,128	-0.32(-2.91%)
May 18, 2010	11.56	11.60	11.05	11.12	682,975	-0.22(-1.98%)
May 17, 2010	11.54	11.65	11.09	11.35	59,809,124	-0.18(-1.59%)
May 14, 2010	11.53	11.54	11.18	11.53	57,881,000	-0.11(-0.92%)
May 13, 2010	11.79	11.85	11.64	11.64	48,606,400	-0.06(-0.47%)
May 12, 2010	11.75	11.82	11.62	11.69	50,058,024	+0.09(+0.82%)
May 11, 2010	11.80	11.83	11.56	11.60	40,008	-0.25(-2.07%)
May 10, 2010	11.80	11.87	11.72	11.84	67,748,712	+0.67(+5.97%)
May 07, 2010	11.33	11.55	10.82	11.18	105,334,880	-0.03(-0.30%)
May 06, 2010	11.21	11.94	10.41	11.21	4,652	-0.39(-3.33%)
May 05, 2010	11.68	11.99	11.53	11.60	71,046,712	-0.35(-2.92%)
May 04, 2010	12.27	12.28	11.76	11.95	89,564	-0.61(-4.88%)

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.