Indicators

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

15.23 -0.33 (-2.12%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.944	7.994	7.907	7.966	28,859,616	-0.04(-0.53%)
Apr 27, 2012	7.944	8.018	7.869	8.008	39,875,060	+0.01(+0.17%)
Apr 26, 2012	7.832	8.027	7.822	7.994	35,576,996	+0.08(+1.07%)
Apr 25, 2012	8.079	8.106	7.789	7.910	35,106,372	-0.05(-0.64%)
Apr 24, 2012	8.015	8.032	7.917	7.961	20,031,816	+0.01(+0.08%)
Apr 23, 2012	7.913	7.984	7.869	7.954	37,918,788	-0.16(-2.00%)
Apr 20, 2012	8.110	8.214	8.089	8.116	30,954,134	+0.05(+0.67%)
Apr 19, 2012	8.153	8.214	8.001	8.062	34,329,268	-0.16(-1.93%)
Apr 18, 2012	8.059	8.258	8.038	8.221	37,716,212	+0.02(+0.21%)
Apr 17, 2012	8.218	8.272	8.147	8.204	29,544,410	+0.00(+0.04%)
Apr 16, 2012	8.370	8.377	8.164	8.201	31,113,966	-0.09(-1.06%)
Apr 13, 2012	8.472	8.475	8.255	8.289	32,650,886	-0.21(-2.51%)
Apr 12, 2012	8.306	8.532	8.284	8.502	34,723,168	+0.24(+2.95%)
Apr 11, 2012	8.309	8.319	8.184	8.258	51,853,376	+0.04(+0.54%)
Apr 10, 2012	8.373	8.424	8.147	8.214	38,852,484	-0.21(-2.53%)
Apr 09, 2012	8.424	8.482	8.329	8.428	26,110,190	-0.13(-1.54%)
Apr 05, 2012	8.488	8.637	8.438	8.559	25,239,724	+0.05(+0.56%)
Apr 04, 2012	8.536	8.647	8.485	8.512	35,744,932	-0.27(-3.08%)
Apr 03, 2012	8.959	8.993	8.698	8.783	35,929,496	-0.22(-2.44%)

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.