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 (%)
Dec 31, 2009 14.48 14.51 14.51 14.51 14,382,144 +0.00(+0.00%)
Dec 30, 2009 14.57 14.59 14.46 14.51 20,874,468 -0.08(-0.54%)
Dec 29, 2009 14.67 14.73 14.46 14.58 21,999,806 -0.07(-0.46%)
Dec 28, 2009 14.56 14.69 14.49 14.65 20,057,256 +0.25(+1.75%)
Dec 24, 2009 14.57 14.57 14.30 14.40 8,824,760 +0.09(+0.59%)
Dec 23, 2009 14.25 14.71 14.01 14.31 34,277,256 +0.29(+2.06%)
Dec 22, 2009 14.14 14.22 13.96 14.02 49,509,444 -0.20(-1.39%)
Dec 21, 2009 14.31 14.37 13.83 14.22 38,712,708 +0.06(+0.41%)
Dec 18, 2009 14.25 14.47 14.15 14.16 47,903,220 -0.19(-1.29%)
Dec 17, 2009 14.47 14.55 14.22 14.35 42,894,644 -0.48(-3.22%)
Dec 16, 2009 14.84 15.01 14.78 14.83 46,082,624 +0.12(+0.81%)
Dec 15, 2009 14.63 14.88 14.62 14.71 37,188,300 +0.02(+0.10%)
Dec 14, 2009 14.74 14.82 14.64 14.69 32,727,418 +0.04(+0.27%)
Dec 11, 2009 14.88 14.89 14.58 14.65 49,862,232 -0.16(-1.05%)
Dec 10, 2009 14.88 14.95 14.56 14.81 29,853,632 +0.22(+1.51%)
Dec 09, 2009 14.72 14.80 14.43 14.59 45,591,516 -0.14(-0.92%)
Dec 08, 2009 15.20 15.23 14.55 14.72 58,031,980 -0.52(-3.43%)
Dec 07, 2009 15.36 15.53 15.23 15.25 37,660,300 -0.21(-1.34%)
Dec 04, 2009 16.21 16.23 15.30 15.45 45,775,216 -0.40(-2.53%)
Dec 03, 2009 16.22 16.26 15.81 15.86 41,913,552 -0.21(-1.29%)
Dec 02, 2009 16.11 16.24 15.93 16.06 41,977,120 -0.02(-0.11%)
Dec 01, 2009 15.96 16.25 15.82 16.08 38,365,348 +0.48(+3.08%)
Nov 30, 2009 15.66 15.77 15.41 15.60 34,670,652 -0.02(-0.10%)
Nov 27, 2009 15.33 15.73 15.21 15.62 25,567,540 -0.51(-3.17%)
Nov 25, 2009 15.78 16.18 15.63 16.13 37,061,388 +0.48(+3.07%)
Nov 24, 2009 15.46 15.69 15.36 15.65 28,057,010 +0.09(+0.59%)
Nov 23, 2009 15.78 15.82 15.52 15.55 35,793,172 +0.33(+2.14%)
Nov 20, 2009 15.39 15.40 15.09 15.23 29,760,392 -0.30(-1.92%)
Nov 19, 2009 15.63 15.63 15.22 15.53 38,430,156 -0.03(-0.20%)
Nov 18, 2009 15.97 16.00 15.49 15.56 40,210,972 -0.24(-1.50%)
Nov 17, 2009 15.45 15.80 15.26 15.80 32,773,436 +0.30(+1.90%)
Nov 16, 2009 15.36 15.65 15.35 15.50 35,647,524 +0.23(+1.53%)
Nov 13, 2009 15.09 15.38 14.99 15.27 33,485,990 +0.27(+1.83%)
Nov 12, 2009 15.35 15.57 14.94 14.99 42,105,340 -0.50(-3.20%)
Nov 11, 2009 15.79 15.79 15.38 15.49 38,740,408 -0.06(-0.41%)
Nov 10, 2009 15.42 15.64 15.28 15.55 36,357,536 +0.07(+0.45%)
Nov 09, 2009 15.24 15.56 15.20 15.48 40,622,768 +0.57(+3.84%)
Nov 06, 2009 14.82 15.17 14.79 14.91 35,782,352 +0.18(+1.22%)
Nov 05, 2009 14.58 15.00 14.52 14.73 40,700,088 +0.25(+1.70%)
Nov 04, 2009 14.69 14.72 14.41 14.48 45,550,004 +0.09(+0.66%)
Nov 03, 2009 13.91 14.57 13.82 14.39 41,247,612 +0.18(+1.26%)
Nov 02, 2009 14.24 14.73 14.01 14.21 51,643,420 +0.15(+1.06%)
Oct 30, 2009 14.82 14.87 13.76 14.06 70,213,168 -0.68(-4.58%)
Oct 29, 2009 14.20 14.83 14.16 14.74 51,433,200 +0.92(+6.63%)
Oct 28, 2009 14.65 14.71 13.79 13.82 80,291,568 -0.86(-5.84%)
Oct 27, 2009 14.95 15.07 14.67 14.68 48,846,112 -0.25(-1.65%)
Oct 26, 2009 15.23 15.52 14.75 14.93 43,760,388 -0.16(-1.07%)
Oct 23, 2009 15.27 15.39 15.00 15.09 45,357,080 -0.23(-1.49%)
Oct 22, 2009 15.33 15.35 15.02 15.31 46,501,856 +0.04(+0.26%)
Oct 21, 2009 15.11 15.63 15.03 15.28 59,598,272 +0.17(+1.15%)
Oct 20, 2009 14.88 15.15 14.86 15.10 76,020,656 -0.54(-3.44%)
Oct 19, 2009 15.34 15.72 15.16 15.64 36,638,936 +0.32(+2.06%)
Oct 16, 2009 15.17 15.39 15.10 15.32 41,657,496 -0.05(-0.32%)
Oct 15, 2009 15.07 15.43 15.00 15.37 44,993,380 +0.38(+2.52%)
Oct 14, 2009 14.96 15.17 14.91 15.00 43,615,288 +0.25(+1.67%)
Oct 13, 2009 14.62 14.84 14.51 14.75 39,977,920 +0.06(+0.41%)
Oct 12, 2009 14.78 14.89 14.57 14.69 34,237,028 +0.10(+0.67%)
Oct 09, 2009 14.55 14.66 14.47 14.59 33,662,160 +0.16(+1.10%)
Oct 08, 2009 14.23 14.53 14.11 14.43 48,721,152 +0.38(+2.71%)
Oct 07, 2009 13.97 14.12 13.79 14.05 42,202,168 +0.08(+0.59%)
Oct 06, 2009 13.95 14.20 13.82 13.97 47,544,576 +0.19(+1.37%)
Oct 05, 2009 13.65 13.85 13.50 13.78 47,916,000 +0.18(+1.30%)
Oct 02, 2009 13.32 13.67 13.29 13.60 64,696,900 +0.09(+0.65%)
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.