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

11.50 -0.19 (-1.62%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.236 9.319 9.063 9.263 31,924,052 -0.23(-2.40%)
Jun 27, 2013 9.485 9.567 9.395 9.491 18,993,664 +0.05(+0.51%)
Jun 26, 2013 9.388 9.581 9.339 9.443 25,999,890 +0.17(+1.79%)
Jun 25, 2013 9.464 9.478 9.153 9.277 30,404,550 +0.08(+0.83%)
Jun 24, 2013 9.291 9.333 8.946 9.201 33,298,020 -0.33(-3.48%)
Jun 21, 2013 9.630 9.650 9.436 9.533 33,408,940 -0.19(-1.92%)
Jun 20, 2013 9.726 10.00 9.588 9.719 54,756,968 -0.47(-4.61%)
Jun 19, 2013 10.55 10.68 10.14 10.19 33,473,620 -0.44(-4.10%)
Jun 18, 2013 10.58 10.75 10.52 10.62 23,940,168 -0.18(-1.66%)
Jun 17, 2013 10.94 11.02 10.67 10.80 27,242,076 +0.00(+0.00%)
Jun 14, 2013 11.24 11.25 10.76 10.80 21,350,116 -0.50(-4.40%)
Jun 13, 2013 10.83 11.35 10.81 11.30 23,232,970 +0.47(+4.34%)
Jun 12, 2013 11.28 11.33 10.76 10.83 24,361,472 -0.35(-3.15%)
Jun 11, 2013 11.14 11.34 10.98 11.18 22,838,036 -0.32(-2.76%)
Jun 10, 2013 11.49 11.56 11.37 11.50 15,297,123 +0.00(+0.00%)
Jun 07, 2013 11.57 11.74 11.43 11.50 22,694,976 -0.39(-3.31%)
Jun 06, 2013 11.72 11.90 11.70 11.90 15,244,864 +0.10(+0.82%)
Jun 05, 2013 12.30 12.34 11.80 11.80 23,527,812 -0.48(-3.88%)
Jun 04, 2013 12.44 12.45 12.19 12.28 14,335,799 -0.17(-1.39%)
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.