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

11.69 +0.55 (+4.94%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.38 22.58 22.30 22.55 19,328,038 +0.41(+1.83%)
Jun 29, 2011 22.04 22.22 21.79 22.15 14,844,224 +0.20(+0.91%)
Jun 28, 2011 21.62 21.99 21.50 21.95 18,445,308 +0.47(+2.17%)
Jun 27, 2011 21.18 21.58 21.14 21.48 20,470,486 +0.25(+1.19%)
Jun 24, 2011 21.54 21.58 21.18 21.23 16,100,903 -0.17(-0.81%)
Jun 23, 2011 21.48 21.58 21.02 21.40 21,276,224 -0.47(-2.16%)
Jun 22, 2011 21.74 22.23 21.74 21.88 19,605,456 +0.17(+0.77%)
Jun 21, 2011 21.53 21.82 21.48 21.71 16,576,342 +0.19(+0.90%)
Jun 20, 2011 21.48 21.58 21.43 21.52 18,934,504 -0.27(-1.22%)
Jun 17, 2011 21.90 21.96 21.54 21.78 18,466,260 +0.13(+0.62%)
Jun 16, 2011 21.78 22.05 21.38 21.65 21,673,502 -0.21(-0.98%)
Jun 15, 2011 21.89 22.14 21.66 21.86 17,382,844 -0.36(-1.62%)
Jun 14, 2011 22.13 22.35 22.07 22.22 18,176,000 +0.31(+1.40%)
Jun 13, 2011 22.14 22.31 21.72 21.92 13,951,394 -0.21(-0.93%)
Jun 10, 2011 22.16 22.25 21.99 22.12 19,122,922 -0.15(-0.66%)
Jun 09, 2011 21.92 22.45 21.79 22.27 20,469,122 +0.39(+1.80%)
Jun 08, 2011 21.90 22.17 21.77 21.88 26,480,928 +0.13(+0.61%)
Jun 07, 2011 22.08 22.13 21.72 21.74 20,797,526 -0.23(-1.03%)
Jun 06, 2011 22.61 22.63 21.88 21.97 23,218,948 -0.71(-3.14%)
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.