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

11.89 +0.11 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 36.40 36.57 35.27 36.40 14,143,178 +0.78(+2.19%)
Jul 29, 2010 35.89 36.15 35.45 35.62 1,402 +0.00(+0.00%)
Jul 28, 2010 36.11 36.32 35.55 35.62 9,726,596 -0.57(-1.58%)
Jul 27, 2010 36.52 36.75 35.90 36.19 7,274,461 -0.10(-0.28%)
Jul 26, 2010 36.10 36.35 35.89 36.29 7,543,216 +0.00(+0.00%)
Jul 23, 2010 36.14 36.40 35.77 36.29 9,284,317 +0.01(+0.03%)
Jul 22, 2010 36.07 36.81 36.03 36.28 2,654 +0.82(+2.31%)
Jul 21, 2010 36.45 36.56 35.26 35.46 11,655,134 -0.57(-1.58%)
Jul 20, 2010 34.19 36.13 34.11 36.03 2,005 +1.43(+4.13%)
Jul 19, 2010 34.60 34.89 34.30 34.60 9,067,828 +0.09(+0.26%)
Jul 16, 2010 34.51 35.03 34.50 34.51 10,141,095 -0.47(-1.34%)
Jul 15, 2010 35.52 35.64 34.89 34.98 10,785,081 -0.64(-1.80%)
Jul 14, 2010 35.14 35.88 35.14 35.62 8,297 +0.02(+0.06%)
Jul 13, 2010 36.03 36.16 35.51 35.60 10,692 -0.27(-0.75%)
Jul 12, 2010 36.10 36.28 35.55 35.87 9,770,727 -0.50(-1.37%)
Jul 09, 2010 36.37 36.58 35.87 36.37 10,052,698 +0.25(+0.69%)
Jul 08, 2010 35.94 36.13 35.32 36.12 10,453 +0.35(+0.98%)
Jul 07, 2010 34.47 35.80 34.41 35.77 15,753,772 +1.31(+3.80%)
Jul 06, 2010 34.91 35.26 34.15 34.46 2,200 +0.34(+1.00%)
Jul 02, 2010 34.12 34.45 33.83 34.12 11,914,285 +0.40(+1.19%)
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.