Indicators

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

14.58 +0.13 (+0.90%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	45.33	45.62	44.46	45.06	6,377,448	+0.12(+0.27%)
Nov 27, 2009	44.21	45.54	44.05	44.94	4,507,975	-1.73(-3.71%)
Nov 25, 2009	45.90	46.81	45.48	46.67	5,027,548	+1.25(+2.75%)
Nov 24, 2009	45.26	45.70	44.82	45.42	5,708,280	+0.18(+0.40%)
Nov 23, 2009	45.59	45.87	45.06	45.24	5,404,833	+1.30(+2.96%)
Nov 20, 2009	44.44	44.44	43.50	43.94	2,481,169	-0.88(-1.96%)
Nov 19, 2009	45.15	45.15	44.09	44.82	6,713,225	-0.12(-0.27%)
Nov 18, 2009	46.00	46.09	44.59	44.94	5,310,672	-0.46(-1.01%)
Nov 17, 2009	44.27	45.40	43.62	45.40	6,763,832	+1.13(+2.55%)
Nov 16, 2009	43.98	44.62	43.91	44.27	6,851,013	+0.57(+1.30%)
Nov 13, 2009	43.12	43.93	42.82	43.70	5,399,485	+0.83(+1.94%)
Nov 12, 2009	43.90	44.44	42.65	42.87	6,809,839	-1.32(-2.99%)
Nov 11, 2009	44.96	44.98	43.83	44.19	5,469,599	-0.09(-0.20%)
Nov 10, 2009	44.08	44.61	43.46	44.28	6,302,238	-0.09(-0.20%)
Nov 09, 2009	43.50	44.40	43.39	44.37	5,431,759	+1.72(+4.03%)
Nov 06, 2009	42.25	43.03	42.14	42.65	4,453,860	-0.11(-0.26%)
Nov 05, 2009	41.57	42.77	41.40	42.76	4,643,777	+1.46(+3.54%)
Nov 04, 2009	41.98	42.08	41.05	41.30	4,702,500	+0.21(+0.51%)
Nov 03, 2009	39.36	41.47	39.27	41.09	5,674,919	+0.57(+1.41%)

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.