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

12.55 -1.27 (-9.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.86 27.06 25.79 26.99 19,366,960 +1.54(+6.05%)
Nov 29, 2011 25.38 26.14 25.28 25.45 14,110,780 -0.11(-0.43%)
Nov 28, 2011 25.23 25.60 25.11 25.56 11,526,927 +1.15(+4.71%)
Nov 25, 2011 24.73 25.07 24.32 24.41 7,802,790 -0.58(-2.32%)
Nov 23, 2011 25.48 25.48 24.90 24.99 12,401,929 -0.91(-3.51%)
Nov 22, 2011 26.02 26.35 25.68 25.90 10,164,618 -0.30(-1.15%)
Nov 21, 2011 26.17 26.39 25.47 26.20 13,964,520 -0.45(-1.69%)
Nov 18, 2011 26.64 26.78 26.26 26.65 14,094,676 +0.24(+0.91%)
Nov 17, 2011 27.19 27.46 26.15 26.41 16,911,116 -0.76(-2.80%)
Nov 16, 2011 26.74 27.59 26.61 27.17 15,159,859 +0.12(+0.44%)
Nov 15, 2011 26.79 27.34 26.67 27.05 11,808,753 +0.05(+0.19%)
Nov 14, 2011 27.20 27.24 26.64 27.00 11,173,016 -0.49(-1.78%)
Nov 11, 2011 27.41 27.78 27.23 27.49 11,430,602 +0.66(+2.46%)
Nov 10, 2011 27.07 27.20 26.50 26.83 15,719,787 +0.49(+1.86%)
Nov 09, 2011 27.40 27.45 26.23 26.34 21,664,534 -2.10(-7.38%)
Nov 08, 2011 28.57 28.59 28.00 28.44 14,277,475 +0.15(+0.53%)
Nov 07, 2011 27.53 28.44 27.53 28.29 20,312,228 +0.76(+2.76%)
Nov 04, 2011 27.35 27.59 26.86 27.53 13,179,882 +0.28(+1.03%)
Nov 03, 2011 27.12 27.35 26.70 27.25 13,494,941 +0.45(+1.68%)
Nov 02, 2011 26.70 27.18 26.32 26.80 12,881,833 +0.63(+2.41%)
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.