Skip to main content

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

12.91 -0.30 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 29.00 29.78 28.88 29.28 11,320,634 -0.14(-0.48%)
Nov 29, 2010 29.09 29.43 28.65 29.42 10,181,079 +0.22(+0.75%)
Nov 26, 2010 29.05 29.23 28.94 29.20 5,929,971 -0.79(-2.63%)
Nov 24, 2010 29.36 29.99 29.99 29.99 6,817,838 +1.02(+3.52%)
Nov 23, 2010 29.03 29.28 28.79 28.97 10,448,291 -0.81(-2.72%)
Nov 22, 2010 30.18 30.36 29.44 29.78 7,730,398 -0.74(-2.42%)
Nov 19, 2010 30.40 30.56 29.97 30.52 5,426,360 -0.02(-0.07%)
Nov 18, 2010 30.50 30.76 30.33 30.54 5,688,380 +0.75(+2.52%)
Nov 17, 2010 29.90 30.21 29.66 29.79 6,103,598 +0.23(+0.78%)
Nov 16, 2010 30.25 30.32 29.31 29.56 8,487,432 -1.19(-3.87%)
Nov 15, 2010 30.98 31.15 30.70 30.75 5,255,083 +0.07(+0.23%)
Nov 12, 2010 31.13 31.36 30.38 30.68 10,523,176 -1.13(-3.55%)
Nov 11, 2010 31.64 31.95 31.62 31.81 9,497,190 -0.41(-1.27%)
Nov 10, 2010 32.46 32.61 31.82 32.22 13,682,476 -0.28(-0.86%)
Nov 09, 2010 33.22 33.29 32.29 32.50 9,028,535 -0.07(-0.21%)
Nov 08, 2010 32.61 33.08 32.51 32.57 8,795,465 -0.42(-1.27%)
Nov 05, 2010 33.24 33.41 32.89 32.99 6,709,331 -0.26(-0.78%)
Nov 04, 2010 32.84 33.29 32.75 33.25 13,198,281 +1.02(+3.16%)
Nov 03, 2010 32.08 32.28 31.68 32.23 13,767,216 +0.32(+1.00%)
Nov 02, 2010 31.87 32.06 31.51 31.91 7,224,344 +0.41(+1.30%)
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.