Indicators

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

14.30 -0.17 (-1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.26	22.31	22.05	22.16	5,670,647	-0.03(-0.14%)
Apr 27, 2012	22.40	22.49	22.10	22.19	8,538,177	-0.31(-1.38%)
Apr 26, 2012	22.16	22.62	22.14	22.50	9,920,585	+0.16(+0.72%)
Apr 25, 2012	22.88	22.88	22.04	22.34	12,115,194	-0.23(-1.02%)
Apr 24, 2012	22.71	22.76	22.48	22.57	4,387,028	+0.00(+0.00%)
Apr 23, 2012	22.44	22.63	22.27	22.57	6,629,722	-0.41(-1.78%)
Apr 20, 2012	23.02	23.25	22.89	22.98	3,442,776	+0.14(+0.61%)
Apr 19, 2012	23.08	23.19	22.68	22.84	3,925,258	-0.36(-1.55%)
Apr 18, 2012	22.84	23.31	22.82	23.20	6,331,811	-0.11(-0.47%)
Apr 17, 2012	23.40	23.60	23.17	23.31	4,486,974	+0.01(+0.04%)
Apr 16, 2012	23.82	23.84	23.21	23.30	6,145,732	-0.28(-1.19%)
Apr 13, 2012	23.92	23.94	23.44	23.58	5,646,709	-0.52(-2.16%)
Apr 12, 2012	23.41	24.12	23.41	24.10	6,078,439	+0.75(+3.21%)
Apr 11, 2012	23.38	23.52	23.20	23.35	7,994,095	+0.27(+1.17%)
Apr 10, 2012	23.58	23.73	22.95	23.08	7,294,011	-0.71(-2.98%)
Apr 09, 2012	23.74	23.99	23.55	23.79	3,986,497	-0.36(-1.49%)
Apr 05, 2012	23.75	24.23	23.63	24.15	11,713,996	+0.35(+1.47%)
Apr 04, 2012	24.07	24.31	23.77	23.80	13,295,092	-0.92(-3.72%)
Apr 03, 2012	25.32	25.43	24.58	24.72	10,164,011	-0.69(-2.72%)

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.