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

13.38 USD -0.40 (-2.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.02 23.13 22.67 22.93 13,202,715 -0.36(-1.52%)
Sep 27, 2012 23.31 23.44 23.11 23.29 11,091,114 +0.18(+0.78%)
Sep 26, 2012 22.96 23.21 22.83 23.11 16,404,529 +0.10(+0.43%)
Sep 25, 2012 23.38 23.55 22.97 23.01 14,527,625 -0.25(-1.07%)
Sep 24, 2012 23.26 23.36 23.02 23.26 10,895,037 +0.02(+0.09%)
Sep 21, 2012 23.50 23.60 23.21 23.24 13,374,299 -0.18(-0.77%)
Sep 20, 2012 23.10 23.68 22.83 23.42 17,868,567 +0.21(+0.90%)
Sep 19, 2012 23.71 23.85 23.16 23.21 16,323,194 -0.67(-2.81%)
Sep 18, 2012 23.88 24.05 23.64 23.88 12,173,119 +0.03(+0.13%)
Sep 17, 2012 24.05 24.40 23.73 23.85 13,222,101 -0.33(-1.36%)
Sep 14, 2012 23.81 24.83 23.80 24.18 28,596,639 +0.64(+2.72%)
Sep 13, 2012 22.63 23.66 22.48 23.54 18,431,746 +1.07(+4.76%)
Sep 12, 2012 22.54 22.68 22.24 22.47 9,797,529 +0.16(+0.72%)
Sep 11, 2012 21.87 22.39 21.82 22.31 10,076,242 +0.57(+2.62%)
Sep 10, 2012 21.87 22.04 21.67 21.74 9,230,277 -0.39(-1.76%)
Sep 07, 2012 21.62 22.27 21.53 22.13 9,435,953 +0.69(+3.22%)
Sep 06, 2012 20.99 21.57 20.89 21.44 10,608,700 +0.61(+2.93%)
Sep 05, 2012 20.78 20.95 20.50 20.83 8,724,138 +0.16(+0.77%)
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.