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

12.16 -0.09 (-0.73%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.56 24.98 24.55 24.85 6,844,438 +0.25(+1.02%)
Dec 29, 2011 24.47 24.78 24.05 24.60 11,896,831 +0.11(+0.45%)
Dec 28, 2011 25.20 25.27 24.31 24.49 13,324,386 -1.00(-3.92%)
Dec 27, 2011 25.64 25.76 25.40 25.49 6,733,204 -0.25(-0.97%)
Dec 23, 2011 25.79 25.82 25.48 25.74 6,439,425 +0.53(+2.10%)
Dec 21, 2011 25.05 25.31 24.65 25.21 11,421,647 -0.05(-0.20%)
Dec 20, 2011 24.91 25.55 24.84 25.26 14,378,350 +1.23(+5.12%)
Dec 19, 2011 24.67 24.69 23.91 24.03 11,089,867 -0.46(-1.88%)
Dec 16, 2011 24.94 24.97 24.43 24.49 16,755,049 -0.18(-0.73%)
Dec 15, 2011 25.76 25.80 24.55 24.67 14,551,205 -0.16(-0.64%)
Dec 14, 2011 25.39 25.53 24.68 24.83 15,866,825 -0.84(-3.27%)
Dec 13, 2011 26.25 26.66 25.41 25.67 17,363,086 -0.53(-2.02%)
Dec 12, 2011 26.68 26.68 25.75 26.20 17,985,148 -1.18(-4.31%)
Dec 09, 2011 26.80 27.60 26.71 27.38 10,094,932 +0.76(+2.85%)
Dec 08, 2011 27.88 27.93 26.37 26.62 19,272,800 -1.54(-5.47%)
Dec 07, 2011 28.02 28.38 27.82 28.16 13,461,389 +0.06(+0.21%)
Dec 06, 2011 28.10 28.37 27.90 28.10 11,922,083 -0.17(-0.60%)
Dec 05, 2011 28.03 28.44 27.93 28.27 16,466,068 +0.73(+2.65%)
Dec 02, 2011 27.67 27.75 27.31 27.54 14,844,809 +0.24(+0.88%)
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.