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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.81 26.89 25.77 26.12 22,884,246 -0.25(-0.94%)
Jun 29, 2009 26.34 26.60 26.10 26.37 19,081,808 +0.33(+1.27%)
Jun 26, 2009 25.87 26.34 25.66 26.04 21,055,314 +0.31(+1.21%)
Jun 25, 2009 24.73 25.90 24.70 25.73 31,736,520 +0.94(+3.81%)
Jun 24, 2009 25.23 25.57 24.54 24.78 28,754,346 +0.16(+0.65%)
Jun 23, 2009 24.22 24.81 23.97 24.62 28,753,612 +0.82(+3.43%)
Jun 22, 2009 24.99 24.99 23.79 23.81 35,839,428 -1.87(-7.30%)
Jun 19, 2009 25.86 26.09 25.53 25.68 24,863,018 +0.32(+1.26%)
Jun 18, 2009 25.81 25.92 25.27 25.36 29,512,910 -0.31(-1.22%)
Jun 17, 2009 25.88 26.10 25.16 25.67 33,057,856 -0.52(-2.00%)
Jun 16, 2009 27.41 27.51 26.13 26.20 33,028,380 -0.67(-2.49%)
Jun 15, 2009 27.44 27.54 26.46 26.87 25,874,770 -1.15(-4.10%)
Jun 12, 2009 27.96 28.28 27.84 28.01 22,728,786 -0.76(-2.66%)
Jun 11, 2009 27.92 29.32 27.71 28.78 28,212,126 +1.10(+3.96%)
Jun 10, 2009 28.06 28.18 27.13 27.68 27,984,148 +0.15(+0.53%)
Jun 09, 2009 27.92 28.06 27.17 27.54 23,897,038 -0.01(-0.05%)
Jun 08, 2009 27.08 27.87 26.84 27.55 26,521,592 -0.03(-0.09%)
Jun 05, 2009 28.30 28.43 27.14 27.57 35,194,608 -0.25(-0.89%)
Jun 04, 2009 27.00 27.94 26.96 27.82 31,610,670 +1.07(+4.00%)
Jun 03, 2009 27.95 27.99 26.34 26.75 48,973,496 -1.86(-6.50%)
Jun 02, 2009 28.85 29.17 28.30 28.61 42,153,260 -0.48(-1.64%)
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.