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

12.16 -0.39 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.16 19.59 18.69 19.56 18,081,544 +0.43(+2.25%)
May 30, 2012 19.35 19.39 19.05 19.13 11,192,962 -0.65(-3.29%)
May 29, 2012 19.93 20.08 19.55 19.78 12,740,814 +0.38(+1.96%)
May 25, 2012 19.48 19.86 19.30 19.40 15,273,320 +0.15(+0.78%)
May 24, 2012 19.77 19.78 18.97 19.25 18,695,730 -0.42(-2.14%)
May 23, 2012 19.69 19.73 19.16 19.67 18,011,448 -0.20(-1.01%)
May 22, 2012 20.56 20.86 19.68 19.87 20,064,196 -0.80(-3.87%)
May 21, 2012 19.79 20.71 19.72 20.67 20,156,620 +1.04(+5.30%)
May 18, 2012 19.31 19.75 19.27 19.63 15,891,184 +0.38(+1.97%)
May 17, 2012 19.71 19.93 19.22 19.25 15,110,736 -0.66(-3.31%)
May 16, 2012 20.53 20.53 19.69 19.91 25,251,066 +0.56(+2.89%)
May 15, 2012 20.05 20.27 19.31 19.35 15,807,145 -0.66(-3.30%)
May 14, 2012 20.07 20.34 19.95 20.01 14,280,913 -0.89(-4.26%)
May 11, 2012 20.98 21.52 20.85 20.90 10,447,675 -0.53(-2.47%)
May 10, 2012 21.62 21.82 21.35 21.43 13,671,036 +0.06(+0.28%)
May 09, 2012 21.14 21.53 21.00 21.37 17,134,568 -0.34(-1.57%)
May 08, 2012 21.98 22.02 21.50 21.71 16,256,446 -0.71(-3.17%)
May 07, 2012 22.17 22.47 21.65 22.42 17,963,372 +0.27(+1.22%)
May 04, 2012 23.17 23.20 21.89 22.15 26,679,244 -1.15(-4.94%)
May 03, 2012 23.87 23.91 23.02 23.30 15,113,393 -0.56(-2.35%)
May 02, 2012 23.63 24.03 23.55 23.86 15,248,549 +0.06(+0.25%)
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.