Skip to main content

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

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.075 8.560 7.940 8.303 0 -0.08(-0.93%)
Feb 26, 2009 8.396 8.647 8.309 8.381 95,570,544 +0.23(+2.79%)
Feb 25, 2009 8.009 8.369 7.746 8.153 115,950,384 +0.12(+1.53%)
Feb 24, 2009 7.569 8.096 7.491 8.030 89,706,608 +0.55(+7.41%)
Feb 23, 2009 8.102 8.168 7.440 7.476 79,848,216 -0.48(-5.99%)
Feb 20, 2009 7.863 8.072 7.683 7.952 100,527,008 -0.22(-2.71%)
Feb 19, 2009 8.219 8.399 8.129 8.174 82,470,992 +0.14(+1.79%)
Feb 18, 2009 8.414 8.432 7.893 8.030 100,792,104 -0.28(-3.35%)
Feb 17, 2009 8.656 8.668 8.255 8.309 95,003,336 -0.66(-7.41%)
Feb 13, 2009 8.773 9.090 8.773 8.973 95,334,000 +0.15(+1.70%)
Feb 12, 2009 8.443 8.848 8.306 8.824 95,789,576 +0.07(+0.86%)
Feb 11, 2009 8.839 9.036 8.479 8.749 101,946,576 +0.16(+1.85%)
Feb 10, 2009 9.078 9.312 8.446 8.590 127,253,328 -0.46(-5.09%)
Feb 09, 2009 9.009 9.372 8.911 9.051 116,102,664 +0.13(+1.48%)
Feb 06, 2009 8.324 8.963 8.312 8.920 107,352,456 +0.51(+6.05%)
Feb 05, 2009 8.069 8.417 7.863 8.411 100,397,520 +0.25(+3.08%)
Feb 04, 2009 8.204 8.488 7.994 8.159 85,764,904 +0.11(+1.38%)
Feb 03, 2009 7.800 8.120 7.704 8.048 62,362,764 +0.29(+3.70%)
Feb 02, 2009 7.563 7.869 7.518 7.761 64,014,112 -0.08(-1.07%)
Jan 30, 2009 7.970 8.108 7.815 7.845 0 -0.01(-0.11%)
Jan 29, 2009 7.851 7.991 7.743 7.854 84,154,664 -0.13(-1.69%)
Jan 28, 2009 7.560 8.117 7.560 7.988 112,702,176 +0.68(+9.25%)
Jan 27, 2009 7.393 7.461 7.198 7.312 63,046,016 -0.01(-0.12%)
Jan 26, 2009 7.324 7.617 7.201 7.321 67,405,096 -0.04(-0.53%)
Jan 23, 2009 6.907 7.479 6.863 7.360 74,981,344 +0.09(+1.19%)
Jan 22, 2009 7.291 7.381 6.991 7.273 84,469,856 -0.26(-3.42%)
Jan 21, 2009 7.153 7.575 7.054 7.530 87,611,424 +0.64(+9.30%)
Jan 20, 2009 7.330 7.390 6.857 6.890 73,874,608 -0.59(-7.92%)
Jan 16, 2009 7.545 7.602 7.246 7.482 87,471,416 +0.17(+2.33%)
Jan 15, 2009 7.066 7.381 6.653 7.312 106,262,520 +0.34(+4.94%)
Jan 14, 2009 7.252 7.330 6.863 6.967 83,634,760 -0.56(-7.48%)
Jan 13, 2009 7.318 7.749 7.300 7.530 65,653,680 +0.12(+1.62%)
Jan 12, 2009 7.785 7.833 7.318 7.411 69,031,144 -0.66(-8.16%)
Jan 09, 2009 8.216 8.291 7.854 8.069 53,378,032 -0.04(-0.48%)
Jan 08, 2009 7.761 8.144 7.614 8.108 67,791,272 +0.34(+4.44%)
Jan 07, 2009 8.087 8.126 7.662 7.764 65,830,892 -0.68(-8.02%)
Jan 06, 2009 8.363 8.578 8.183 8.441 104,453,696 +0.37(+4.64%)
Jan 05, 2009 7.650 8.282 7.650 8.066 87,738,800 +0.29(+3.77%)
Jan 02, 2009 7.255 7.863 7.249 7.773 0 +0.44(+6.00%)
Jan 01, 2009 7.042 7.441 6.994 7.333 0 +0.00(+0.00%)
Dec 31, 2008 7.042 7.441 6.994 7.333 39,953,872 +0.23(+3.20%)
Dec 30, 2008 6.608 7.108 6.608 7.105 42,909,148 +0.40(+5.94%)
Dec 29, 2008 6.812 6.851 6.542 6.707 35,869,856 -0.04(-0.67%)
Dec 26, 2008 6.650 6.809 6.590 6.752 20,929,852 +0.08(+1.17%)
Dec 24, 2008 6.584 6.722 6.422 6.674 17,259,440 +0.17(+2.67%)
Dec 23, 2008 6.641 6.734 6.455 6.500 52,463,276 -0.05(-0.73%)
Dec 22, 2008 7.012 7.096 6.428 6.548 65,684,784 -0.46(-6.54%)
Dec 19, 2008 7.057 7.213 6.863 7.006 65,390,772 +0.10(+1.43%)
Dec 18, 2008 7.485 7.494 6.788 6.907 97,667,728 -0.49(-6.64%)
Dec 17, 2008 7.402 7.725 7.345 7.399 103,623,168 -0.34(-4.45%)
Dec 16, 2008 7.207 7.767 7.147 7.743 98,601,376 +0.75(+10.70%)
Dec 15, 2008 7.129 7.345 6.839 6.994 99,684,864 +0.09(+1.30%)
Dec 12, 2008 6.590 6.961 6.521 6.904 83,584,568 +0.05(+0.74%)
Dec 11, 2008 6.731 7.491 6.701 6.854 139,575,840 +0.24(+3.67%)
Dec 10, 2008 6.084 6.686 6.063 6.611 108,713,504 +0.79(+13.52%)
Dec 09, 2008 5.713 6.165 5.674 5.824 83,647,800 +0.03(+0.57%)
Dec 08, 2008 5.551 5.925 5.551 5.791 88,965,096 +0.42(+7.80%)
Dec 05, 2008 4.976 5.407 4.731 5.372 87,490,696 +0.23(+4.55%)
Dec 04, 2008 5.479 5.605 5.033 5.138 68,608,720 -0.45(-8.04%)
Dec 03, 2008 5.324 5.629 5.165 5.587 87,198,624 +0.07(+1.25%)
Dec 02, 2008 5.467 5.644 5.255 5.518 64,453,336 +0.16(+3.08%)
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.