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

14.43 +0.32 (+2.23%)
Streaming Delayed Price Updated: 12:43 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 34.44 35.41 34.26 34.32 1,461 +0.12(+0.35%)
Jun 29, 2010 34.43 34.62 34.00 34.20 12,952 -1.91(-5.29%)
Jun 25, 2010 36.11 36.44 35.18 36.11 13,408,054 +0.70(+1.98%)
Jun 24, 2010 36.06 36.22 35.27 35.41 3,323 -1.06(-2.91%)
Jun 23, 2010 36.88 36.89 35.85 36.47 20,100,604 -0.79(-2.12%)
Jun 22, 2010 38.79 38.81 37.17 37.26 7,436 -1.40(-3.62%)
Jun 21, 2010 39.11 39.63 38.23 38.66 16,406,413 +0.37(+0.97%)
Jun 18, 2010 38.29 38.67 38.23 38.29 9,992,991 +0.05(+0.13%)
Jun 17, 2010 38.99 39.00 37.90 38.24 14,481,730 -0.29(-0.75%)
Jun 16, 2010 37.33 38.87 37.29 38.53 15,081,708 +0.61(+1.61%)
Jun 15, 2010 37.39 37.94 37.15 37.92 500 +0.71(+1.91%)
Jun 14, 2010 38.72 38.74 37.15 37.21 16,935,756 -1.11(-2.90%)
Jun 11, 2010 37.85 38.63 37.76 38.32 12,234,375 -0.25(-0.65%)
Jun 10, 2010 38.59 38.93 38.05 38.57 2,749 +1.01(+2.69%)
Jun 09, 2010 37.59 38.62 37.30 37.56 23,416,768 +0.46(+1.24%)
Jun 08, 2010 36.49 37.23 36.25 37.10 100 +1.00(+2.77%)
Jun 07, 2010 36.49 37.16 36.09 36.10 15,022,857 +0.04(+0.12%)
Jun 04, 2010 36.06 37.46 35.93 36.06 19,947,188 -0.03(-0.09%)
Jun 03, 2010 37.45 37.45 35.83 36.09 13,172,747 -0.71(-1.93%)
Jun 02, 2010 36.10 36.80 35.70 36.80 104,187 +1.17(+3.28%)
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.