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

14.51 +0.40 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.48 23.63 23.37 23.55 9,763,765 -0.12(-0.53%)
Apr 27, 2012 23.48 23.70 23.26 23.67 13,490,503 +0.04(+0.17%)
Apr 26, 2012 23.15 23.73 23.12 23.63 12,036,384 +0.25(+1.07%)
Apr 25, 2012 23.88 23.96 23.02 23.38 11,877,163 -0.15(-0.64%)
Apr 24, 2012 23.69 23.74 23.40 23.53 6,777,150 +0.02(+0.09%)
Apr 23, 2012 23.39 23.60 23.26 23.51 12,828,658 -0.48(-2.00%)
Apr 20, 2012 23.97 24.28 23.91 23.99 10,472,381 +0.16(+0.67%)
Apr 19, 2012 24.10 24.28 23.65 23.83 11,614,254 -0.47(-1.93%)
Apr 18, 2012 23.82 24.41 23.76 24.30 12,760,122 +0.05(+0.21%)
Apr 17, 2012 24.29 24.45 24.08 24.25 9,995,444 +0.01(+0.04%)
Apr 16, 2012 24.74 24.76 24.13 24.24 10,526,455 -0.26(-1.06%)
Apr 13, 2012 25.04 25.05 24.40 24.50 11,046,425 -0.63(-2.51%)
Apr 12, 2012 24.55 25.22 24.48 25.13 11,747,518 +0.72(+2.95%)
Apr 11, 2012 24.56 24.59 24.19 24.41 17,542,998 +0.13(+0.54%)
Apr 10, 2012 24.75 24.90 24.08 24.28 13,144,545 -0.63(-2.53%)
Apr 09, 2012 24.90 25.07 24.62 24.91 8,833,581 -0.39(-1.54%)
Apr 05, 2012 25.09 25.53 24.94 25.30 8,539,086 +0.14(+0.56%)
Apr 04, 2012 25.23 25.56 25.08 25.16 12,093,200 -0.80(-3.08%)
Apr 03, 2012 26.48 26.58 25.71 25.96 12,155,642 -0.65(-2.44%)
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.