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

11.89 +0.12 (+0.98%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 42.06 42.19 40.43 40.98 14,586,281 -0.39(-0.94%)
Jun 29, 2009 41.32 41.73 40.95 41.37 12,162,630 +0.52(+1.27%)
Jun 26, 2009 40.59 41.32 40.25 40.85 13,420,531 +0.49(+1.21%)
Jun 25, 2009 38.80 40.63 38.75 40.36 20,228,668 +1.48(+3.81%)
Jun 24, 2009 39.58 40.12 38.50 38.88 18,327,848 +0.25(+0.65%)
Jun 23, 2009 38.00 38.93 37.61 38.63 18,327,380 +1.28(+3.43%)
Jun 22, 2009 39.20 39.20 37.32 37.35 22,843,836 -2.94(-7.30%)
Jun 19, 2009 40.57 40.93 40.05 40.29 15,847,539 +0.50(+1.26%)
Jun 18, 2009 40.49 40.66 39.64 39.79 18,811,352 -0.49(-1.22%)
Jun 17, 2009 40.60 40.95 39.48 40.28 21,070,880 -0.82(-2.00%)
Jun 16, 2009 43.00 43.16 41.00 41.10 21,052,092 -1.05(-2.49%)
Jun 15, 2009 43.05 43.21 41.52 42.15 16,492,424 -1.80(-4.10%)
Jun 12, 2009 43.87 44.37 43.67 43.95 14,487,192 -1.20(-2.66%)
Jun 11, 2009 43.80 46.00 43.47 45.15 17,982,240 +1.72(+3.96%)
Jun 10, 2009 44.02 44.21 42.57 43.43 17,836,928 +0.23(+0.53%)
Jun 09, 2009 43.80 44.03 42.62 43.20 15,231,829 -0.02(-0.05%)
Jun 08, 2009 42.49 43.73 42.11 43.22 16,904,704 -0.04(-0.09%)
Jun 05, 2009 44.40 44.61 42.58 43.26 22,432,832 -0.39(-0.89%)
Jun 04, 2009 42.36 43.83 42.30 43.65 20,148,452 +1.68(+4.00%)
Jun 03, 2009 43.85 43.91 41.32 41.97 31,215,412 -2.92(-6.50%)
Jun 02, 2009 45.27 45.76 44.40 44.89 26,868,236 -0.75(-1.64%)
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.