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

11.69 +0.55 (+4.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.16 22.79 22.05 22.09 2,270 +0.08(+0.35%)
Jun 29, 2010 22.16 22.28 21.88 22.01 20,125 -1.23(-5.29%)
Jun 25, 2010 23.24 23.45 22.64 23.24 20,834,280 +0.45(+1.98%)
Jun 24, 2010 23.21 23.31 22.70 22.79 5,163 -0.68(-2.91%)
Jun 23, 2010 23.73 23.74 23.07 23.47 31,233,586 -0.51(-2.12%)
Jun 22, 2010 24.96 24.98 23.92 23.98 11,554 -0.90(-3.62%)
Jun 21, 2010 25.17 25.50 24.60 24.88 25,493,318 +0.24(+0.97%)
Jun 18, 2010 24.64 24.89 24.60 24.64 15,527,739 +0.03(+0.13%)
Jun 17, 2010 25.09 25.10 24.39 24.61 22,502,624 -0.19(-0.75%)
Jun 16, 2010 24.02 25.02 24.00 24.80 23,434,908 +0.39(+1.61%)
Jun 15, 2010 24.06 24.42 23.91 24.40 776 +0.46(+1.91%)
Jun 14, 2010 24.92 24.93 23.91 23.95 26,315,846 -0.71(-2.90%)
Jun 11, 2010 24.36 24.86 24.30 24.66 19,010,542 -0.16(-0.65%)
Jun 10, 2010 24.83 25.05 24.49 24.82 4,271 +0.65(+2.69%)
Jun 09, 2010 24.19 24.86 24.00 24.17 36,386,448 +0.30(+1.24%)
Jun 08, 2010 23.48 23.96 23.33 23.88 155 +0.64(+2.77%)
Jun 07, 2010 23.48 23.91 23.23 23.23 23,343,462 +0.03(+0.12%)
Jun 04, 2010 23.21 24.11 23.12 23.21 30,995,198 -0.02(-0.09%)
Jun 03, 2010 24.10 24.10 23.06 23.23 20,468,644 -0.46(-1.93%)
Jun 02, 2010 23.23 23.68 22.97 23.68 161,892 +0.75(+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.