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 )

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
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.