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

12.72 USD +0.26 (+2.09%)
Streaming Delayed Price Updated: 11:08 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.75 42.97 41.94 42.40 12,217,002 -0.26(-0.61%)
Apr 29, 2010 42.32 42.83 42.10 42.66 11,783,371 +0.95(+2.28%)
Apr 28, 2010 41.71 41.93 40.57 41.71 15,884,356 +0.47(+1.14%)
Apr 27, 2010 42.37 42.50 41.07 41.24 17,515 -1.92(-4.45%)
Apr 26, 2010 43.88 43.92 43.06 43.16 8,193,288 -0.43(-0.99%)
Apr 23, 2010 42.99 43.60 42.72 43.59 7,243,851 +0.14(+0.32%)
Apr 22, 2010 43.14 43.57 42.60 43.45 10,468,260 -0.04(-0.09%)
Apr 21, 2010 43.89 44.14 42.76 43.49 10,217 -0.52(-1.18%)
Apr 20, 2010 43.59 44.19 43.33 44.01 4,768 +1.13(+2.64%)
Apr 19, 2010 41.81 42.97 41.62 42.88 16,255,354 +0.60(+1.42%)
Apr 16, 2010 42.93 43.12 41.99 42.28 17,857,658 -1.12(-2.58%)
Apr 15, 2010 44.30 44.30 43.20 43.40 11,317,075 -0.79(-1.79%)
Apr 14, 2010 44.16 44.30 43.73 44.19 11,271,447 +0.44(+1.01%)
Apr 13, 2010 44.03 44.07 43.01 43.75 15,196,968 -0.32(-0.73%)
Apr 12, 2010 45.13 45.22 43.81 44.07 15,635,223 -1.15(-2.54%)
Apr 09, 2010 45.65 45.85 44.89 45.22 9,934,926 -0.19(-0.42%)
Apr 08, 2010 45.09 45.53 44.70 45.41 10,295,083 -0.14(-0.31%)
Apr 07, 2010 46.32 46.42 45.13 45.55 13,785,832 -0.80(-1.73%)
Apr 06, 2010 45.77 46.59 45.60 46.35 10,837,945 +0.25(+0.54%)
Apr 05, 2010 45.94 46.18 45.65 46.10 9,881,338 +0.72(+1.59%)
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.