Indicators

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

14.82 -0.07 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.805	7.855	7.768	7.826	29,373,644	-0.04(-0.53%)
Apr 27, 2012	7.805	7.878	7.732	7.868	40,585,292	+0.01(+0.17%)
Apr 26, 2012	7.695	7.886	7.685	7.855	36,210,668	+0.08(+1.07%)
Apr 25, 2012	7.938	7.964	7.652	7.771	35,731,664	-0.05(-0.64%)
Apr 24, 2012	7.875	7.891	7.778	7.821	20,388,610	+0.01(+0.08%)
Apr 23, 2012	7.775	7.845	7.732	7.815	38,594,172	-0.16(-2.00%)
Apr 20, 2012	7.968	8.071	7.948	7.974	31,505,468	+0.05(+0.67%)
Apr 19, 2012	8.011	8.071	7.861	7.921	34,940,720	-0.16(-1.93%)
Apr 18, 2012	7.918	8.114	7.898	8.077	38,387,988	+0.02(+0.21%)
Apr 17, 2012	8.074	8.127	8.004	8.061	30,070,636	+0.00(+0.04%)
Apr 16, 2012	8.224	8.230	8.021	8.057	31,668,146	-0.09(-1.06%)
Apr 13, 2012	8.323	8.327	8.111	8.144	33,232,442	-0.21(-2.51%)
Apr 12, 2012	8.160	8.383	8.139	8.353	35,341,636	+0.24(+2.95%)
Apr 11, 2012	8.164	8.174	8.041	8.114	52,776,956	+0.04(+0.54%)
Apr 10, 2012	8.227	8.277	8.004	8.071	39,544,500	-0.21(-2.53%)
Apr 09, 2012	8.277	8.333	8.184	8.280	26,575,246	-0.13(-1.54%)
Apr 05, 2012	8.340	8.486	8.290	8.410	25,689,278	+0.05(+0.56%)
Apr 04, 2012	8.386	8.496	8.337	8.363	36,381,596	-0.27(-3.08%)
Apr 03, 2012	8.802	8.835	8.546	8.629	36,569,448	-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.