Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.736 7.869 7.585 7.614 0 -0.01(-0.11%)
Jan 29, 2009 7.619 7.756 7.515 7.622 86,708,256 -0.13(-1.69%)
Jan 28, 2009 7.338 7.878 7.338 7.753 116,122,016 +0.66(+9.25%)
Jan 27, 2009 7.175 7.242 6.986 7.096 64,959,088 -0.01(-0.12%)
Jan 26, 2009 7.108 7.393 6.989 7.105 69,450,440 -0.04(-0.53%)
Jan 23, 2009 6.704 7.259 6.660 7.143 77,256,584 +0.08(+1.19%)
Jan 22, 2009 7.076 7.163 6.785 7.059 87,033,016 -0.25(-3.42%)
Jan 21, 2009 6.942 7.352 6.846 7.309 90,269,912 +0.62(+9.30%)
Jan 20, 2009 7.114 7.172 6.655 6.687 76,116,256 -0.58(-7.92%)
Jan 16, 2009 7.323 7.378 7.032 7.262 90,125,656 +0.17(+2.33%)
Jan 15, 2009 6.858 7.163 6.457 7.096 109,486,952 +0.33(+4.94%)
Jan 14, 2009 7.038 7.114 6.660 6.762 86,172,576 -0.55(-7.48%)
Jan 13, 2009 7.102 7.521 7.085 7.309 67,645,880 +0.12(+1.62%)
Jan 12, 2009 7.556 7.602 7.102 7.192 71,125,832 -0.64(-8.16%)
Jan 09, 2009 7.974 8.047 7.622 7.832 54,997,736 -0.04(-0.48%)
Jan 08, 2009 7.532 7.904 7.390 7.869 69,848,336 +0.33(+4.43%)
Jan 07, 2009 7.849 7.887 7.436 7.535 67,828,464 -0.66(-8.02%)
Jan 06, 2009 8.116 8.326 7.942 8.192 107,623,248 +0.36(+4.64%)
Jan 05, 2009 7.425 8.038 7.425 7.829 90,401,152 +0.28(+3.78%)
Jan 02, 2009 7.041 7.631 7.035 7.544 0 +0.43(+6.00%)
Jan 01, 2009 6.835 7.222 6.788 7.117 0 +0.00(+0.00%)
Dec 31, 2008 6.835 7.222 6.788 7.117 41,166,232 +0.22(+3.20%)
Dec 30, 2008 6.413 6.899 6.413 6.896 44,211,184 +0.39(+5.94%)
Dec 29, 2008 6.611 6.649 6.350 6.509 36,958,292 +0.19(+2.98%)
Dec 26, 2008 6.225 6.374 6.169 6.321 22,357,108 +0.07(+1.17%)
Dec 24, 2008 6.164 6.293 6.012 6.248 18,436,402 +0.16(+2.67%)
Dec 23, 2008 6.217 6.304 6.043 6.085 56,040,872 -0.04(-0.73%)
Dec 22, 2008 6.565 6.643 6.018 6.130 70,163,984 -0.43(-6.54%)
Dec 19, 2008 6.607 6.752 6.424 6.559 69,849,920 +0.09(+1.43%)
Dec 18, 2008 7.008 7.016 6.354 6.467 104,327,920 -0.46(-6.64%)
Dec 17, 2008 6.929 7.232 6.876 6.926 110,689,480 -0.32(-4.45%)
Dec 16, 2008 6.747 7.271 6.691 7.249 105,325,240 +0.70(+10.70%)
Dec 15, 2008 6.674 6.876 6.402 6.548 106,482,608 +0.08(+1.30%)
Dec 12, 2008 6.169 6.517 6.105 6.464 89,284,400 +0.05(+0.74%)
Dec 11, 2008 6.301 7.013 6.273 6.416 149,093,840 +0.23(+3.67%)
Dec 10, 2008 5.696 6.259 5.676 6.189 116,126,936 +0.74(+13.52%)
Dec 09, 2008 5.348 5.771 5.312 5.452 89,351,944 +0.03(+0.57%)
Dec 08, 2008 5.197 5.547 5.197 5.421 95,031,840 +0.39(+7.80%)
Dec 05, 2008 4.659 5.062 4.429 5.029 93,456,896 +0.22(+4.55%)
Dec 04, 2008 5.130 5.247 4.712 4.810 73,287,312 -0.42(-8.04%)
Dec 03, 2008 4.984 5.270 4.835 5.230 93,144,904 +0.06(+1.25%)
Dec 02, 2008 5.118 5.284 4.919 5.166 68,848,560 +0.15(+3.08%)
Dec 01, 2008 5.368 5.396 4.978 5.012 79,595,184 -0.86(-14.61%)
Nov 28, 2008 5.777 5.914 5.690 5.869 34,829,360 -0.33(-5.33%)
Nov 26, 2008 5.516 6.209 5.413 6.200 92,185,504 +0.73(+13.44%)
Nov 25, 2008 5.701 5.732 5.247 5.466 102,359,296 +0.05(+0.98%)
Nov 24, 2008 5.090 5.570 5.090 5.413 149,007,776 +0.54(+10.98%)
Nov 21, 2008 4.888 4.989 4.485 4.877 138,895,728 +0.69(+16.47%)
Nov 20, 2008 4.849 4.916 4.129 4.188 149,925,248 -0.82(-16.35%)
Nov 19, 2008 5.558 5.696 4.984 5.006 102,161,496 -0.73(-12.67%)
Nov 18, 2008 5.993 6.127 5.485 5.732 92,033,816 -0.24(-4.08%)
Nov 17, 2008 5.942 6.220 5.816 5.976 77,426,216 -0.04(-0.61%)
Nov 14, 2008 6.259 6.475 5.979 6.012 109,366,816 -0.70(-10.48%)
Nov 13, 2008 6.211 6.736 5.640 6.716 145,966,048 +0.57(+9.36%)
Nov 12, 2008 6.727 6.730 5.990 6.141 104,960,832 -1.05(-14.55%)
Nov 11, 2008 7.361 7.456 6.979 7.187 78,638,632 -0.44(-5.77%)
Nov 10, 2008 7.947 8.045 7.330 7.627 84,082,080 +0.12(+1.64%)
Nov 07, 2008 7.288 7.596 7.075 7.504 86,274,824 +0.54(+7.77%)
Nov 06, 2008 7.585 7.616 6.789 6.963 106,422,488 -0.62(-8.20%)
Nov 05, 2008 8.109 8.401 7.512 7.585 108,720,248 -0.99(-11.51%)
Nov 04, 2008 7.616 8.653 7.610 8.572 133,273,144 +1.18(+15.97%)
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.