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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.04 18.16 17.56 17.77 20,796,640 -0.43(-2.36%)
May 30, 2013 17.80 18.53 17.70 18.20 12,789,628 +0.28(+1.56%)
May 29, 2013 18.09 18.25 17.82 17.92 12,603,824 -0.36(-1.97%)
May 28, 2013 18.34 18.51 18.21 18.28 12,228,486 +0.08(+0.44%)
May 24, 2013 18.25 18.38 17.99 18.20 10,121,814 +0.09(+0.50%)
May 23, 2013 18.01 18.26 17.86 18.11 13,286,010 -0.25(-1.36%)
May 22, 2013 18.89 19.12 18.21 18.36 19,588,438 -0.61(-3.22%)
May 21, 2013 18.82 19.17 18.61 18.97 13,329,288 +0.06(+0.32%)
May 20, 2013 18.71 18.91 18.47 18.91 9,715,908 +0.18(+0.96%)
May 17, 2013 18.69 18.95 18.58 18.73 10,249,596 +0.15(+0.81%)
May 16, 2013 18.62 18.96 18.47 18.58 11,558,126 +0.03(+0.16%)
May 15, 2013 18.48 18.68 18.39 18.55 11,165,202 -0.29(-1.54%)
May 13, 2013 18.84 18.89 18.58 18.84 10,174,476 -0.03(-0.16%)
May 10, 2013 19.15 19.15 18.66 18.87 11,551,801 -0.30(-1.56%)
May 09, 2013 19.22 19.55 19.08 19.17 12,210,609 -0.13(-0.67%)
May 08, 2013 19.52 19.65 19.14 19.30 12,292,373 -0.18(-0.92%)
May 07, 2013 19.23 19.56 19.08 19.48 13,607,425 +0.30(+1.56%)
May 06, 2013 18.94 19.25 18.81 19.18 11,422,230 +0.19(+1.00%)
May 03, 2013 19.33 19.24 18.96 18.99 14,817,710 -0.13(-0.68%)
May 02, 2013 18.90 19.32 18.79 19.12 14,553,341 +0.42(+2.25%)
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.