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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 8.098 8.238 7.940 7.971 0 -0.01(-0.11%)
Jan 29, 2009 7.977 8.120 7.867 7.980 82,824,192 -0.14(-1.69%)
Jan 28, 2009 7.682 8.248 7.682 8.117 110,920,368 +0.69(+9.25%)
Jan 27, 2009 7.511 7.581 7.314 7.429 62,049,264 -0.01(-0.12%)
Jan 26, 2009 7.441 7.739 7.317 7.438 66,339,424 -0.04(-0.53%)
Jan 23, 2009 7.018 7.600 6.973 7.478 73,795,896 +0.09(+1.19%)
Jan 22, 2009 7.408 7.499 7.104 7.390 83,134,392 -0.26(-3.42%)
Jan 21, 2009 7.268 7.697 7.168 7.651 86,226,296 +0.65(+9.30%)
Jan 20, 2009 7.447 7.508 6.967 7.000 72,706,648 -0.60(-7.92%)
Jan 16, 2009 7.666 7.724 7.362 7.603 86,088,504 +0.17(+2.33%)
Jan 15, 2009 7.180 7.499 6.760 7.429 104,582,520 +0.35(+4.94%)
Jan 14, 2009 7.368 7.447 6.973 7.079 82,312,504 -0.57(-7.48%)
Jan 13, 2009 7.435 7.873 7.417 7.651 64,615,700 +0.12(+1.62%)
Jan 12, 2009 7.910 7.959 7.435 7.530 67,939,768 -0.67(-8.16%)
Jan 09, 2009 8.348 8.424 7.980 8.199 52,534,128 -0.04(-0.48%)
Jan 08, 2009 7.886 8.275 7.736 8.238 66,719,500 +0.35(+4.44%)
Jan 07, 2009 8.217 8.257 7.785 7.889 64,790,108 -0.69(-8.02%)
Jan 06, 2009 8.497 8.716 8.314 8.576 102,802,296 +0.38(+4.64%)
Jan 05, 2009 7.773 8.415 7.773 8.196 86,351,656 +0.30(+3.78%)
Jan 02, 2009 7.371 7.989 7.365 7.898 0 +0.45(+6.00%)
Jan 01, 2009 7.155 7.561 7.107 7.450 0 +0.00(+0.00%)
Dec 31, 2008 7.155 7.561 7.107 7.450 39,322,204 +0.23(+3.20%)
Dec 30, 2008 6.714 7.222 6.714 7.219 42,230,756 +0.40(+5.94%)
Dec 29, 2008 6.921 6.961 6.647 6.815 35,302,756 -0.05(-0.67%)
Dec 26, 2008 6.757 6.918 6.696 6.860 20,598,952 +0.08(+1.17%)
Dec 24, 2008 6.690 6.830 6.526 6.781 16,986,570 +0.18(+2.67%)
Dec 23, 2008 6.748 6.842 6.559 6.605 51,633,836 -0.05(-0.73%)
Dec 22, 2008 7.125 7.210 6.532 6.653 64,646,312 -0.47(-6.54%)
Dec 19, 2008 7.171 7.329 6.973 7.119 64,356,948 +0.10(+1.43%)
Dec 18, 2008 7.606 7.615 6.897 7.018 96,123,608 -0.50(-6.64%)
Dec 17, 2008 7.520 7.849 7.463 7.517 101,984,896 -0.35(-4.45%)
Dec 16, 2008 7.323 7.892 7.262 7.867 97,042,496 +0.76(+10.70%)
Dec 15, 2008 7.244 7.463 6.948 7.107 98,108,848 +0.09(+1.30%)
Dec 12, 2008 6.696 7.073 6.626 7.015 82,263,104 +0.05(+0.74%)
Dec 11, 2008 6.839 7.612 6.809 6.964 137,369,152 +0.25(+3.67%)
Dec 10, 2008 6.182 6.793 6.161 6.717 106,994,752 +0.80(+13.52%)
Dec 09, 2008 5.805 6.264 5.765 5.917 82,325,336 +0.03(+0.57%)
Dec 08, 2008 5.640 6.021 5.640 5.884 87,558,568 +0.43(+7.80%)
Dec 05, 2008 5.056 5.494 4.807 5.458 86,107,472 +0.24(+4.55%)
Dec 04, 2008 5.567 5.695 5.114 5.220 67,524,024 -0.46(-8.04%)
Dec 03, 2008 5.409 5.719 5.248 5.677 85,820,024 +0.07(+1.25%)
Dec 02, 2008 5.555 5.735 5.339 5.607 63,434,332 +0.17(+3.08%)
Dec 01, 2008 5.826 5.856 5.403 5.440 73,335,848 -0.93(-14.61%)
Nov 28, 2008 6.270 6.419 6.176 6.370 32,090,392 -0.36(-5.33%)
Nov 26, 2008 5.987 6.739 5.875 6.729 84,936,064 +0.80(+13.44%)
Nov 25, 2008 6.188 6.221 5.695 5.932 94,309,792 +0.06(+0.98%)
Nov 24, 2008 5.525 6.045 5.525 5.875 137,289,856 +0.58(+10.98%)
Nov 21, 2008 5.306 5.415 4.868 5.294 127,973,008 +0.75(+16.47%)
Nov 20, 2008 5.263 5.336 4.481 4.545 138,135,184 -0.89(-16.35%)
Nov 19, 2008 6.033 6.182 5.409 5.433 94,127,544 -0.79(-12.67%)
Nov 18, 2008 6.504 6.650 5.954 6.221 84,796,304 -0.26(-4.08%)
Nov 17, 2008 6.450 6.751 6.313 6.486 71,337,448 -0.04(-0.61%)
Nov 14, 2008 6.793 7.028 6.489 6.526 100,766,240 -0.76(-10.48%)
Nov 13, 2008 6.742 7.311 6.121 7.289 134,487,312 +0.62(+9.36%)
Nov 12, 2008 7.301 7.304 6.501 6.666 96,706,744 -1.13(-14.55%)
Nov 11, 2008 7.989 8.092 7.575 7.800 72,454,512 -0.48(-5.77%)
Nov 10, 2008 8.625 8.731 7.955 8.278 77,469,888 +0.13(+1.64%)
Nov 07, 2008 7.910 8.244 7.679 8.144 79,490,200 +0.59(+7.77%)
Nov 06, 2008 8.232 8.266 7.368 7.557 98,053,456 -0.68(-8.20%)
Nov 05, 2008 8.801 9.118 8.153 8.232 100,170,528 -1.07(-11.51%)
Nov 04, 2008 8.266 9.391 8.260 9.303 122,792,584 +1.28(+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.