Skip to main content

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

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.47 11.60 11.40 11.59 42,271,452 +0.12(+1.06%)
Apr 28, 2011 11.37 11.48 11.26 11.47 61,035,304 -0.14(-1.18%)
Apr 27, 2011 11.82 11.84 11.43 11.60 63,090,632 -0.21(-1.76%)
Apr 26, 2011 11.76 11.88 11.64 11.81 32,143,152 +0.04(+0.32%)
Apr 25, 2011 11.87 11.88 11.65 11.77 25,559,776 -0.09(-0.76%)
Apr 21, 2011 11.82 11.92 11.61 11.86 43,762,004 +0.12(+1.00%)
Apr 20, 2011 11.73 11.74 11.56 11.74 53,688,668 +0.23(+2.02%)
Apr 19, 2011 11.38 11.57 11.31 11.51 46,550,692 +0.24(+2.09%)
Apr 18, 2011 11.55 11.56 11.22 11.28 72,253,712 -0.46(-3.91%)
Apr 15, 2011 11.58 11.82 11.50 11.74 66,712,520 +0.27(+2.35%)
Apr 14, 2011 11.56 11.69 11.42 11.47 74,760,896 -0.08(-0.70%)
Apr 13, 2011 11.96 11.97 11.49 11.55 96,463,792 -0.31(-2.64%)
Apr 12, 2011 12.25 12.26 11.78 11.86 69,617,536 -0.50(-4.07%)
Apr 11, 2011 12.58 12.58 12.27 12.36 49,862,800 -0.25(-1.99%)
Apr 08, 2011 12.71 12.71 12.51 12.61 46,100,372 +0.05(+0.42%)
Apr 07, 2011 12.59 12.66 12.48 12.56 40,325,068 -0.00(-0.02%)
Apr 06, 2011 12.68 12.73 12.51 12.56 36,917,252 -0.08(-0.61%)
Apr 05, 2011 12.73 12.74 12.61 12.64 41,488,464 -0.19(-1.50%)
Apr 04, 2011 12.91 12.95 12.78 12.83 31,577,756 -0.02(-0.15%)
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.