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

10.95 -0.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.37 20.47 19.46 19.63 22,357,484 -0.83(-4.06%)
Jul 30, 2012 20.39 20.52 19.91 20.46 15,657,769 -0.01(-0.05%)
Jul 27, 2012 19.77 20.50 19.65 20.47 16,061,311 +0.92(+4.71%)
Jul 26, 2012 19.41 19.67 19.15 19.55 12,370,164 +0.53(+2.79%)
Jul 25, 2012 18.99 19.29 18.75 19.02 9,752,304 +0.19(+1.01%)
Jul 24, 2012 19.15 19.24 18.59 18.83 9,572,953 -0.21(-1.10%)
Jul 23, 2012 18.83 19.16 18.53 19.04 12,150,151 -0.54(-2.76%)
Jul 20, 2012 19.79 19.92 19.41 19.58 12,264,571 -0.54(-2.68%)
Jul 19, 2012 19.74 20.19 19.68 20.12 14,222,371 +0.52(+2.65%)
Jul 18, 2012 19.46 19.64 19.35 19.60 14,011,696 +0.02(+0.10%)
Jul 17, 2012 19.73 19.78 19.33 19.58 17,959,296 -0.05(-0.25%)
Jul 16, 2012 19.93 20.07 19.32 19.63 18,481,778 -0.19(-0.96%)
Jul 13, 2012 19.63 19.94 19.58 19.82 20,429,100 +1.09(+5.82%)
Jul 12, 2012 18.33 18.86 18.11 18.73 13,796,681 +0.02(+0.11%)
Jul 11, 2012 18.51 19.12 18.51 18.71 13,460,028 +0.03(+0.16%)
Jul 10, 2012 19.30 19.37 18.53 18.68 13,687,902 -0.41(-2.15%)
Jul 09, 2012 19.38 19.38 18.85 19.09 12,687,774 -0.41(-2.10%)
Jul 06, 2012 19.70 19.72 19.30 19.50 11,979,390 -0.45(-2.26%)
Jul 05, 2012 19.58 20.18 19.45 19.95 16,593,001 +0.28(+1.42%)
Jul 03, 2012 19.23 19.74 19.15 19.67 12,165,083 +0.60(+3.15%)
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.