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

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.94 21.35 20.82 21.11 28,811,336 -0.10(-0.46%)
Nov 29, 2010 20.95 21.24 20.72 21.20 32,055,608 +0.23(+1.09%)
Nov 26, 2010 20.93 21.03 20.76 20.98 20,377,242 -0.49(-2.27%)
Nov 24, 2010 21.13 21.46 21.46 21.46 26,086,156 +0.62(+3.00%)
Nov 23, 2010 20.87 21.02 20.74 20.84 30,709,418 -0.47(-2.20%)
Nov 22, 2010 21.62 21.79 21.15 21.31 23,870,552 -0.55(-2.50%)
Nov 19, 2010 21.74 21.88 21.43 21.85 19,574,474 -0.01(-0.03%)
Nov 18, 2010 21.80 22.02 21.65 21.86 24,785,642 +0.51(+2.41%)
Nov 17, 2010 21.43 21.63 21.28 21.35 21,834,500 +0.20(+0.95%)
Nov 16, 2010 21.63 21.67 21.02 21.15 37,987,744 -0.77(-3.53%)
Nov 15, 2010 22.25 22.28 21.89 21.92 21,536,696 -0.12(-0.53%)
Nov 12, 2010 22.30 22.54 21.80 22.04 40,806,728 -0.77(-3.39%)
Nov 11, 2010 22.73 22.95 22.68 22.81 24,150,514 -0.29(-1.27%)
Nov 10, 2010 23.17 23.29 22.73 23.10 29,256,536 -0.10(-0.42%)
Nov 09, 2010 23.70 23.75 23.07 23.20 27,501,006 -0.29(-1.22%)
Nov 08, 2010 23.28 23.51 23.16 23.49 20,180,024 -0.02(-0.08%)
Nov 05, 2010 23.67 23.70 23.36 23.51 23,996,554 -0.13(-0.55%)
Nov 04, 2010 23.10 23.70 23.10 23.64 40,654,484 +0.96(+4.22%)
Nov 03, 2010 22.79 22.82 22.30 22.68 35,708,868 +0.14(+0.61%)
Nov 02, 2010 22.38 22.56 22.15 22.54 24,578,060 +0.35(+1.58%)
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.