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

12.25 +0.09 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.74 15.95 15.40 15.49 22,326,648 +0.09(+0.58%)
Sep 27, 2013 15.63 15.71 15.39 15.40 13,157,560 -0.21(-1.35%)
Sep 26, 2013 15.68 15.80 15.47 15.61 11,235,037 +0.00(+0.00%)
Sep 25, 2013 15.81 15.84 15.55 15.61 13,154,058 -0.27(-1.70%)
Sep 24, 2013 15.96 16.06 15.88 15.88 9,127,172 -0.13(-0.81%)
Sep 23, 2013 15.98 16.32 15.96 16.01 14,212,635 +0.07(+0.44%)
Sep 20, 2013 16.38 16.41 15.84 15.94 14,552,523 -0.43(-2.63%)
Sep 19, 2013 16.30 16.67 16.10 16.37 24,490,648 +0.04(+0.24%)
Sep 18, 2013 15.63 16.43 15.32 16.33 27,080,248 +0.74(+4.75%)
Sep 17, 2013 15.45 15.60 15.37 15.59 11,631,220 +0.22(+1.43%)
Sep 16, 2013 15.52 15.55 15.28 15.37 14,134,055 +0.27(+1.79%)
Sep 13, 2013 14.97 15.26 14.87 15.10 10,612,831 +0.23(+1.55%)
Sep 12, 2013 15.41 15.41 14.84 14.87 19,283,008 -0.52(-3.38%)
Sep 11, 2013 15.32 15.48 15.15 15.39 13,072,782 +0.03(+0.20%)
Sep 10, 2013 15.49 15.51 15.23 15.36 19,824,622 +0.09(+0.59%)
Sep 09, 2013 14.92 15.31 14.86 15.27 18,070,684 +0.60(+4.09%)
Sep 06, 2013 14.71 14.83 14.49 14.67 13,931,350 +0.11(+0.76%)
Sep 05, 2013 13.82 14.70 13.80 14.56 25,391,104 +0.81(+5.89%)
Sep 04, 2013 13.52 13.85 13.47 13.75 9,805,683 +0.15(+1.10%)
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.