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 )

14.06 -0.24 (-1.64%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 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 (%)
Mar 31, 2009 9.574 9.604 9.278 9.278 70,823,440 -0.11(-1.20%)
Mar 30, 2009 9.513 9.543 9.212 9.391 66,448,380 -1.02(-9.82%)
Mar 26, 2009 10.59 10.75 10.32 10.41 87,087,400 -0.06(-0.58%)
Mar 25, 2009 10.37 10.57 10.07 10.48 99,087,088 +0.15(+1.47%)
Mar 24, 2009 10.42 10.55 10.13 10.32 92,668,616 -0.33(-3.11%)
Mar 23, 2009 10.43 10.68 10.40 10.65 98,721,472 +0.83(+8.43%)
Mar 20, 2009 9.802 10.25 9.747 9.827 118,712,696 -0.11(-1.07%)
Mar 19, 2009 9.790 10.03 9.760 9.933 127,860,264 +0.49(+5.19%)
Mar 18, 2009 9.227 9.562 8.910 9.443 97,873,712 +0.16(+1.77%)
Mar 17, 2009 8.919 9.285 8.813 9.278 75,980,312 +0.33(+3.67%)
Mar 16, 2009 9.196 9.379 8.931 8.950 103,685,416 -0.20(-2.23%)
Mar 13, 2009 9.212 9.257 8.934 9.154 0 +0.06(+0.64%)
Mar 12, 2009 8.776 9.145 8.688 9.096 88,875,536 +0.35(+4.00%)
Mar 11, 2009 8.861 8.974 8.578 8.746 96,928,320 -0.00(-0.03%)
Mar 10, 2009 8.389 8.810 8.377 8.749 118,820,648 +0.65(+8.05%)
Mar 09, 2009 7.987 8.411 7.884 8.097 107,513,144 -0.04(-0.49%)
Mar 06, 2009 8.344 8.642 7.847 8.137 0 -0.07(-0.85%)
Mar 05, 2009 8.124 8.490 8.060 8.207 105,381,816 -0.18(-2.18%)
Mar 04, 2009 8.045 8.511 8.042 8.389 135,683,920 +0.72(+9.37%)
Mar 02, 2009 8.130 8.146 7.634 7.671 105,468,352 -0.77(-9.16%)
Feb 27, 2009 8.213 8.706 8.076 8.444 0 -0.08(-0.93%)
Feb 26, 2009 8.539 8.794 8.450 8.523 93,970,528 +0.23(+2.79%)
Feb 25, 2009 8.146 8.511 7.878 8.292 114,009,168 +0.12(+1.53%)
Feb 24, 2009 7.698 8.234 7.619 8.167 88,204,760 +0.56(+7.41%)
Feb 23, 2009 8.240 8.307 7.567 7.604 78,511,416 -0.48(-5.99%)
Feb 20, 2009 7.997 8.210 7.814 8.088 98,844,016 -0.23(-2.71%)
Feb 19, 2009 8.359 8.542 8.268 8.313 81,090,288 +0.15(+1.79%)
Feb 18, 2009 8.557 8.575 8.027 8.167 99,104,664 -0.28(-3.35%)
Feb 17, 2009 8.803 8.816 8.395 8.450 93,412,816 -0.68(-7.41%)
Feb 13, 2009 8.922 9.245 8.922 9.126 93,737,944 +0.15(+1.70%)
Feb 12, 2009 8.587 8.998 8.447 8.974 94,185,888 +0.08(+0.86%)
Feb 11, 2009 8.989 9.190 8.624 8.898 100,239,816 +0.16(+1.85%)
Feb 10, 2009 9.233 9.470 8.590 8.736 125,122,888 -0.47(-5.09%)
Feb 09, 2009 9.163 9.531 9.062 9.205 114,158,904 +0.13(+1.48%)
Feb 06, 2009 8.465 9.116 8.453 9.071 105,555,184 +0.52(+6.05%)
Feb 05, 2009 8.207 8.560 7.997 8.554 98,716,688 +0.26(+3.08%)
Feb 04, 2009 8.344 8.633 8.130 8.298 84,329,048 +0.11(+1.38%)
Feb 03, 2009 7.933 8.258 7.835 8.185 61,318,704 +0.29(+3.70%)
Feb 02, 2009 7.692 8.003 7.646 7.893 62,942,404 -0.09(-1.07%)
Jan 30, 2009 8.106 8.246 7.948 7.978 0 -0.01(-0.11%)
Jan 29, 2009 7.984 8.127 7.875 7.987 82,745,768 -0.14(-1.69%)
Jan 28, 2009 7.689 8.255 7.689 8.124 110,815,344 +0.69(+9.25%)
Jan 27, 2009 7.518 7.588 7.320 7.436 61,990,516 -0.01(-0.12%)
Jan 26, 2009 7.448 7.747 7.324 7.445 66,276,616 -0.04(-0.53%)
Jan 23, 2009 7.025 7.607 6.979 7.485 73,726,024 +0.09(+1.19%)
Jan 22, 2009 7.415 7.506 7.110 7.397 83,055,680 -0.26(-3.42%)
Jan 21, 2009 7.275 7.704 7.174 7.659 86,144,656 +0.65(+9.30%)
Jan 20, 2009 7.454 7.515 6.973 7.007 72,637,816 -0.60(-7.92%)
Jan 16, 2009 7.674 7.732 7.369 7.610 86,006,992 +0.17(+2.33%)
Jan 15, 2009 7.186 7.506 6.766 7.436 104,483,504 +0.35(+4.94%)
Jan 14, 2009 7.375 7.454 6.979 7.086 82,234,568 -0.57(-7.48%)
Jan 13, 2009 7.442 7.881 7.424 7.659 64,554,520 +0.12(+1.62%)
Jan 12, 2009 7.917 7.966 7.442 7.537 67,875,448 -0.67(-8.16%)
Jan 09, 2009 8.356 8.432 7.987 8.207 52,484,392 -0.04(-0.48%)
Jan 08, 2009 7.893 8.283 7.744 8.246 66,656,332 +0.35(+4.44%)
Jan 07, 2009 8.225 8.264 7.792 7.896 64,728,768 -0.69(-8.02%)
Jan 06, 2009 8.505 8.724 8.322 8.584 102,704,960 +0.38(+4.64%)
Jan 05, 2009 7.780 8.423 7.780 8.204 86,269,896 +0.30(+3.78%)
Jan 02, 2009 7.378 7.997 7.372 7.905 0 +0.45(+6.00%)
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.