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

14.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 30.11 30.51 29.59 29.84 17,063,388 -0.54(-1.78%)
Feb 28, 2012 30.19 30.56 29.95 30.38 13,955,530 +0.44(+1.47%)
Feb 27, 2012 30.35 30.47 29.73 29.94 16,320,288 -0.14(-0.47%)
Feb 24, 2012 29.87 30.48 29.85 30.08 14,360,737 +0.47(+1.59%)
Feb 23, 2012 29.60 29.68 29.16 29.61 10,029,464 +0.12(+0.41%)
Feb 22, 2012 29.51 29.77 29.27 29.49 12,845,841 +0.28(+0.96%)
Feb 21, 2012 29.76 29.77 29.02 29.21 10,683,701 -0.11(-0.38%)
Feb 17, 2012 29.78 29.79 29.21 29.32 15,368,567 -0.02(-0.07%)
Feb 16, 2012 28.83 29.60 28.25 29.34 16,363,008 +0.72(+2.52%)
Feb 15, 2012 28.93 29.08 27.00 28.62 19,915,654 -0.41(-1.41%)
Feb 14, 2012 29.74 29.88 28.57 29.03 24,102,288 -1.11(-3.68%)
Feb 13, 2012 30.07 30.45 29.80 30.14 20,767,896 +0.57(+1.93%)
Feb 10, 2012 30.00 30.02 29.23 29.57 35,214,540 -2.42(-7.56%)
Feb 09, 2012 32.13 32.31 31.60 31.99 14,362,975 -0.13(-0.40%)
Feb 08, 2012 32.47 32.60 31.91 32.12 12,579,700 +0.10(+0.31%)
Feb 07, 2012 31.70 32.17 31.40 32.02 15,381,223 +0.58(+1.84%)
Feb 06, 2012 30.98 31.58 30.88 31.44 12,659,909 +0.23(+0.74%)
Feb 03, 2012 31.60 31.65 31.04 31.21 17,989,874 +0.10(+0.32%)
Feb 02, 2012 31.60 31.62 31.01 31.11 16,138,244 -0.05(-0.16%)
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.