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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 8.068 8.552 7.933 8.295 0 -0.08(-0.93%)
Feb 26, 2009 8.388 8.639 8.301 8.373 95,661,120 +0.23(+2.79%)
Feb 25, 2009 8.002 8.361 7.739 8.145 116,060,264 +0.12(+1.53%)
Feb 24, 2009 7.562 8.089 7.484 8.023 89,791,616 +0.55(+7.41%)
Feb 23, 2009 8.094 8.160 7.433 7.469 79,923,880 -0.48(-5.99%)
Feb 20, 2009 7.855 8.065 7.676 7.945 100,622,280 -0.22(-2.71%)
Feb 19, 2009 8.211 8.391 8.121 8.166 82,549,152 +0.14(+1.79%)
Feb 18, 2009 8.406 8.424 7.885 8.023 100,887,616 -0.28(-3.35%)
Feb 17, 2009 8.648 8.660 8.247 8.301 95,093,376 -0.66(-7.41%)
Feb 13, 2009 8.765 9.082 8.765 8.965 95,424,344 +0.15(+1.70%)
Feb 12, 2009 8.435 8.839 8.298 8.815 95,880,352 +0.07(+0.86%)
Feb 11, 2009 8.830 9.028 8.471 8.741 102,043,192 +0.16(+1.85%)
Feb 10, 2009 9.070 9.303 8.438 8.582 127,373,920 -0.46(-5.09%)
Feb 09, 2009 9.001 9.363 8.902 9.043 116,212,696 +0.13(+1.48%)
Feb 06, 2009 8.316 8.954 8.304 8.911 107,454,192 +0.51(+6.05%)
Feb 05, 2009 8.062 8.409 7.855 8.403 100,492,664 +0.25(+3.08%)
Feb 04, 2009 8.196 8.480 7.987 8.151 85,846,176 +0.11(+1.38%)
Feb 03, 2009 7.792 8.112 7.697 8.041 62,421,864 +0.29(+3.70%)
Feb 02, 2009 7.556 7.861 7.511 7.753 64,074,776 -0.08(-1.07%)
Jan 30, 2009 7.963 8.100 7.807 7.837 0 -0.01(-0.11%)
Jan 29, 2009 7.843 7.984 7.736 7.846 84,234,416 -0.13(-1.69%)
Jan 28, 2009 7.553 8.109 7.553 7.981 112,808,984 +0.68(+9.25%)
Jan 27, 2009 7.386 7.454 7.191 7.305 63,105,764 -0.01(-0.12%)
Jan 26, 2009 7.317 7.610 7.194 7.314 67,468,976 -0.04(-0.53%)
Jan 23, 2009 6.901 7.472 6.856 7.353 75,052,400 +0.09(+1.19%)
Jan 22, 2009 7.284 7.374 6.985 7.266 84,549,904 -0.26(-3.42%)
Jan 21, 2009 7.146 7.568 7.048 7.523 87,694,456 +0.64(+9.30%)
Jan 20, 2009 7.323 7.383 6.850 6.883 73,944,616 -0.59(-7.92%)
Jan 16, 2009 7.538 7.595 7.239 7.475 87,554,312 +0.17(+2.33%)
Jan 15, 2009 7.059 7.374 6.647 7.305 106,363,224 +0.34(+4.94%)
Jan 14, 2009 7.245 7.323 6.856 6.961 83,714,016 -0.56(-7.48%)
Jan 13, 2009 7.311 7.742 7.293 7.523 65,715,896 +0.12(+1.62%)
Jan 12, 2009 7.777 7.825 7.311 7.404 69,096,568 -0.66(-8.16%)
Jan 09, 2009 8.208 8.283 7.846 8.062 53,428,616 -0.04(-0.48%)
Jan 08, 2009 7.753 8.136 7.607 8.100 67,855,520 +0.34(+4.44%)
Jan 07, 2009 8.080 8.118 7.655 7.756 65,893,276 -0.68(-8.02%)
Jan 06, 2009 8.355 8.570 8.175 8.433 104,552,688 +0.37(+4.64%)
Jan 05, 2009 7.643 8.274 7.643 8.059 87,821,952 +0.29(+3.77%)
Jan 02, 2009 7.248 7.855 7.242 7.765 0 +0.44(+6.00%)
Jan 01, 2009 7.036 7.434 6.988 7.326 0 +0.00(+0.00%)
Dec 31, 2008 7.036 7.434 6.988 7.326 39,991,736 +0.23(+3.20%)
Dec 30, 2008 6.602 7.101 6.602 7.098 42,949,812 +0.40(+5.94%)
Dec 29, 2008 6.805 6.844 6.536 6.701 35,903,848 -0.04(-0.67%)
Dec 26, 2008 6.644 6.802 6.584 6.745 20,949,686 +0.08(+1.17%)
Dec 24, 2008 6.578 6.715 6.416 6.668 17,275,796 +0.17(+2.67%)
Dec 23, 2008 6.635 6.727 6.449 6.494 52,512,996 -0.05(-0.73%)
Dec 22, 2008 7.006 7.089 6.422 6.542 65,747,032 -0.46(-6.54%)
Dec 19, 2008 7.051 7.206 6.856 7.000 65,452,740 +0.10(+1.43%)
Dec 18, 2008 7.478 7.487 6.781 6.901 97,760,280 -0.49(-6.64%)
Dec 17, 2008 7.395 7.718 7.338 7.392 103,721,376 -0.34(-4.45%)
Dec 16, 2008 7.200 7.759 7.140 7.736 98,694,824 +0.75(+10.70%)
Dec 15, 2008 7.122 7.338 6.832 6.988 99,779,328 +0.09(+1.30%)
Dec 12, 2008 6.584 6.955 6.515 6.898 83,663,776 +0.05(+0.74%)
Dec 11, 2008 6.724 7.484 6.695 6.847 139,708,112 +0.24(+3.67%)
Dec 10, 2008 6.078 6.680 6.057 6.605 108,816,528 +0.79(+13.52%)
Dec 09, 2008 5.707 6.159 5.669 5.818 83,727,072 +0.03(+0.57%)
Dec 08, 2008 5.546 5.920 5.546 5.785 89,049,408 +0.42(+7.80%)
Dec 05, 2008 4.972 5.402 4.726 5.366 87,573,608 +0.23(+4.55%)
Dec 04, 2008 5.474 5.600 5.028 5.133 68,673,744 -0.45(-8.04%)
Dec 03, 2008 5.319 5.624 5.160 5.582 87,281,264 +0.07(+1.25%)
Dec 02, 2008 5.462 5.639 5.250 5.513 64,514,416 +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.