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

15.08 +0.63 (+4.36%)
Streaming Delayed Price Updated: 12:04 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.25 21.41 21.07 21.14 11,129,403 -0.04(-0.19%)
Aug 30, 2012 21.28 21.39 21.02 21.18 12,188,466 -0.17(-0.80%)
Aug 29, 2012 21.58 21.64 21.25 21.35 8,312,770 -0.32(-1.48%)
Aug 27, 2012 21.53 21.83 21.44 21.67 6,145,680 -0.06(-0.28%)
Aug 24, 2012 21.77 22.01 21.47 21.73 10,611,219 +0.00(+0.00%)
Aug 23, 2012 22.05 22.11 21.64 21.73 10,450,460 -0.39(-1.76%)
Aug 22, 2012 21.94 22.18 21.75 22.12 12,605,080 +0.22(+1.00%)
Aug 21, 2012 22.55 22.63 21.82 21.90 13,791,298 -0.48(-2.14%)
Aug 20, 2012 22.36 22.43 22.10 22.38 9,612,768 +0.10(+0.45%)
Aug 17, 2012 22.20 22.38 22.08 22.28 10,767,563 +0.05(+0.22%)
Aug 16, 2012 22.04 22.30 21.88 22.23 12,691,835 +0.49(+2.25%)
Aug 15, 2012 21.66 21.88 21.56 21.74 10,929,424 +0.07(+0.32%)
Aug 14, 2012 21.98 22.06 21.53 21.67 11,828,567 -0.21(-0.96%)
Aug 13, 2012 21.90 21.99 21.55 21.88 13,045,184 -0.10(-0.45%)
Aug 10, 2012 21.62 22.00 21.46 21.98 9,773,307 +0.17(+0.78%)
Aug 09, 2012 21.71 21.92 21.54 21.81 15,152,507 -0.06(-0.27%)
Aug 08, 2012 21.15 21.97 21.11 21.87 22,534,618 +1.00(+4.79%)
Aug 07, 2012 20.54 21.21 20.48 20.87 22,287,400 +0.43(+2.10%)
Aug 06, 2012 19.42 20.71 19.40 20.44 25,388,342 +0.11(+0.54%)
Aug 03, 2012 20.15 20.72 20.15 20.33 19,213,616 +0.62(+3.15%)
Aug 02, 2012 19.75 20.17 19.57 19.71 16,871,550 -0.28(-1.40%)
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.