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

14.05 +0.32 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 44.71 45.28 43.66 44.03 20,685,254 +0.52(+1.20%)
May 28, 2009 42.75 43.51 42.06 43.51 19,563,100 +1.63(+3.89%)
May 27, 2009 42.61 42.95 41.58 41.88 20,631,312 -0.05(-0.12%)
May 26, 2009 40.20 41.94 40.02 41.93 20,551,150 +1.35(+3.33%)
May 22, 2009 40.62 41.19 40.16 40.58 13,196,992 +0.71(+1.78%)
May 21, 2009 40.07 40.33 39.28 39.87 17,797,854 -1.08(-2.64%)
May 20, 2009 41.05 41.98 40.77 40.95 20,414,502 +0.76(+1.89%)
May 19, 2009 39.68 40.88 39.26 40.19 19,932,452 +0.79(+2.01%)
May 18, 2009 37.61 39.40 37.49 39.40 18,811,904 +2.39(+6.46%)
May 15, 2009 37.91 38.07 36.73 37.01 13,556,276 -0.91(-2.40%)
May 14, 2009 37.42 38.04 36.96 37.92 14,585,169 +0.57(+1.53%)
May 13, 2009 38.20 38.35 37.12 37.35 17,892,180 -1.81(-4.62%)
May 12, 2009 40.91 41.06 38.69 39.16 22,241,080 -0.82(-2.05%)
May 11, 2009 39.50 40.29 38.88 39.98 15,566,656 -0.02(-0.05%)
May 08, 2009 39.67 40.40 38.94 40.00 21,948,144 +1.98(+5.21%)
May 07, 2009 40.10 40.10 37.79 38.02 19,645,870 -1.02(-2.61%)
May 06, 2009 38.70 39.72 38.52 39.04 27,826,048 +1.20(+3.17%)
May 05, 2009 37.86 38.11 8.100 37.84 22,321,472 +0.17(+0.45%)
May 04, 2009 36.99 37.79 36.96 37.67 29,135,836 +2.65(+7.57%)
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.