Indicators

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

14.81 +0.11 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.73	23.11	21.63	22.38	0	-0.29(-1.28%)
Feb 26, 2009	22.80	23.31	22.55	22.67	12,528,958	+0.62(+2.81%)
Feb 25, 2009	21.25	22.60	20.89	22.05	12,289,621	+0.29(+1.33%)
Feb 24, 2009	20.65	21.82	20.37	21.76	10,011,882	+1.40(+6.88%)
Feb 23, 2009	22.02	22.33	20.26	20.36	5,244,529	-1.35(-6.22%)
Feb 20, 2009	21.43	21.97	21.07	21.71	0	-0.45(-2.03%)
Feb 19, 2009	22.46	22.86	22.10	22.16	11,633,628	+0.14(+0.64%)
Feb 18, 2009	23.01	23.05	21.75	22.02	12,601,725	-0.72(-3.17%)
Feb 17, 2009	23.60	23.60	22.64	22.74	15,217,333	-1.65(-6.77%)
Feb 13, 2009	23.41	24.65	23.41	24.39	12,609,032	+0.26(+1.08%)
Feb 12, 2009	23.01	24.17	22.69	24.13	11,498,760	+0.34(+1.43%)
Feb 11, 2009	24.05	24.45	22.99	23.79	11,832,704	+0.39(+1.67%)
Feb 10, 2009	24.71	25.15	23.01	23.40	12,313,501	-1.08(-4.41%)
Feb 09, 2009	24.48	25.21	24.05	24.48	12,682,577	+0.22(+0.91%)
Feb 06, 2009	22.98	24.42	22.89	24.26	9,871,250	+1.16(+5.02%)
Feb 05, 2009	22.13	23.12	21.81	23.10	11,874,717	+0.61(+2.71%)
Feb 04, 2009	22.67	23.38	22.11	22.49	12,024,475	+0.19(+0.85%)
Feb 03, 2009	21.62	22.51	21.43	22.30	8,363,115	+0.81(+3.77%)

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.