Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.