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

15.56 +0.22 (+1.43%)
Streaming Delayed Price Updated: 9:36 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.51 34.13 33.45 33.97 9,540,357 +0.20(+0.59%)
Jul 28, 2011 34.11 34.23 33.68 33.77 9,538,678 -0.50(-1.46%)
Jul 27, 2011 34.38 34.52 33.92 34.27 11,810,770 -0.48(-1.38%)
Jul 26, 2011 34.65 35.10 34.46 34.75 15,890,069 +0.54(+1.58%)
Jul 25, 2011 33.77 34.56 33.64 34.21 20,083,456 +0.91(+2.73%)
Jul 22, 2011 33.45 33.50 33.05 33.30 8,240,115 +0.08(+0.24%)
Jul 21, 2011 32.39 33.39 32.34 33.22 15,824,707 +1.00(+3.10%)
Jul 20, 2011 32.50 32.55 32.17 32.22 11,589,280 -0.20(-0.62%)
Jul 19, 2011 32.55 32.75 32.11 32.42 11,173,444 +0.10(+0.31%)
Jul 18, 2011 32.45 32.58 32.12 32.32 9,883,460 -0.44(-1.34%)
Jul 15, 2011 32.63 32.81 32.38 32.76 12,246,468 +0.41(+1.27%)
Jul 14, 2011 33.06 33.09 32.25 32.35 12,738,734 -0.43(-1.31%)
Jul 13, 2011 32.90 33.36 32.55 32.78 16,847,778 +0.09(+0.28%)
Jul 12, 2011 32.58 33.08 32.50 32.69 12,926,234 -0.09(-0.27%)
Jul 11, 2011 33.10 33.10 32.56 32.78 12,214,183 -0.95(-2.82%)
Jul 08, 2011 33.79 33.91 33.39 33.73 10,019,966 -0.41(-1.20%)
Jul 07, 2011 33.79 34.14 33.75 34.14 13,488,209 +0.62(+1.85%)
Jul 06, 2011 33.59 33.75 33.07 33.52 10,946,742 -0.23(-0.68%)
Jul 05, 2011 34.10 34.25 33.55 33.75 9,279,180 -0.35(-1.03%)
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.