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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 9.896 10.01 9.643 9.674 56,446,628 -0.06(-0.59%)
Apr 29, 2009 9.510 9.894 9.453 9.732 49,798,456 +0.39(+4.13%)
Apr 28, 2009 9.173 9.445 9.089 9.346 45,829,228 +0.05(+0.56%)
Apr 27, 2009 9.432 9.467 9.170 9.294 69,840,728 -0.36(-3.76%)
Apr 24, 2009 9.747 9.784 9.513 9.657 69,300,760 +0.15(+1.58%)
Apr 23, 2009 9.412 9.556 9.337 9.507 57,806,044 +0.20(+2.20%)
Apr 22, 2009 9.349 9.502 9.211 9.303 57,147,492 -0.10(-1.04%)
Apr 21, 2009 9.121 9.441 8.945 9.401 54,331,616 +0.13(+1.43%)
Apr 20, 2009 9.553 9.579 9.228 9.268 68,018,984 -0.56(-5.74%)
Apr 17, 2009 10.01 10.06 9.772 9.833 56,274,192 -0.16(-1.56%)
Apr 16, 2009 10.00 10.10 9.896 9.989 64,770,096 +0.07(+0.76%)
Apr 15, 2009 9.994 10.04 9.735 9.914 69,925,808 -0.20(-1.94%)
Apr 14, 2009 10.23 10.48 10.07 10.11 61,251,492 -0.24(-2.28%)
Apr 13, 2009 10.21 10.42 10.18 10.35 55,457,296 -0.03(-0.25%)
Apr 09, 2009 10.10 10.40 10.04 10.37 109,465,440 +0.57(+5.81%)
Apr 08, 2009 9.828 9.922 9.588 9.802 50,978,524 +0.05(+0.53%)
Apr 07, 2009 9.708 9.856 9.608 9.751 54,419,708 -0.05(-0.52%)
Apr 06, 2009 9.788 9.865 9.682 9.802 62,730,748 -0.23(-2.28%)
Apr 03, 2009 9.822 10.10 9.768 10.03 86,182,560 +0.18(+1.83%)
Apr 02, 2009 9.676 9.991 9.674 9.851 96,070,088 +0.65(+7.08%)
Apr 01, 2009 8.619 9.256 8.619 9.199 69,713,992 +0.49(+5.64%)
Mar 31, 2009 8.985 9.013 8.708 8.708 75,466,608 -0.11(-1.20%)
Mar 30, 2009 8.928 8.956 8.645 8.813 70,804,720 -0.96(-9.82%)
Mar 26, 2009 9.942 10.09 9.685 9.774 92,796,832 -0.06(-0.58%)
Mar 25, 2009 9.731 9.919 9.451 9.831 105,583,216 +0.14(+1.47%)
Mar 24, 2009 9.776 9.899 9.511 9.688 98,743,952 -0.31(-3.12%)
Mar 23, 2009 9.788 10.02 9.762 9.999 105,193,632 +0.78(+8.43%)
Mar 20, 2009 9.199 9.616 9.148 9.222 126,495,480 -0.10(-1.07%)
Mar 19, 2009 9.188 9.416 9.159 9.322 136,242,752 +0.46(+5.19%)
Mar 18, 2009 8.659 8.973 8.362 8.862 104,290,288 +0.15(+1.77%)
Mar 17, 2009 8.370 8.713 8.270 8.708 80,961,568 +0.31(+3.67%)
Mar 16, 2009 8.630 8.802 8.382 8.399 110,483,008 -0.19(-2.23%)
Mar 13, 2009 8.645 8.688 8.385 8.590 0 +0.05(+0.64%)
Mar 12, 2009 8.236 8.582 8.153 8.536 94,702,200 +0.33(+4.00%)
Mar 11, 2009 8.316 8.422 8.050 8.208 103,282,920 -0.00(-0.03%)
Mar 10, 2009 7.873 8.268 7.862 8.210 126,610,504 +0.61(+8.05%)
Mar 09, 2009 7.496 7.893 7.399 7.599 114,561,680 -0.04(-0.49%)
Mar 06, 2009 7.830 8.110 7.364 7.636 0 -0.07(-0.85%)
Mar 05, 2009 7.625 7.967 7.565 7.702 112,290,624 -0.17(-2.18%)
Mar 04, 2009 7.550 7.987 7.547 7.873 144,579,328 +0.67(+9.37%)
Mar 02, 2009 7.630 7.645 7.164 7.199 112,382,832 -0.73(-9.16%)
Feb 27, 2009 7.707 8.170 7.579 7.925 0 -0.07(-0.93%)
Feb 26, 2009 8.013 8.253 7.930 7.999 100,131,216 +0.22(+2.79%)
Feb 25, 2009 7.645 7.987 7.393 7.782 121,483,584 +0.12(+1.53%)
Feb 24, 2009 7.224 7.727 7.150 7.665 93,987,448 +0.53(+7.41%)
Feb 23, 2009 7.733 7.796 7.102 7.136 83,658,608 -0.45(-5.99%)
Feb 20, 2009 7.505 7.705 7.333 7.590 105,324,208 -0.21(-2.71%)
Feb 19, 2009 7.845 8.016 7.759 7.802 86,406,552 +0.14(+1.79%)
Feb 18, 2009 8.030 8.047 7.533 7.665 105,601,944 -0.27(-3.35%)
Feb 17, 2009 8.262 8.273 7.879 7.930 99,536,944 -0.63(-7.41%)
Feb 13, 2009 8.373 8.676 8.373 8.565 99,883,384 +0.14(+1.70%)
Feb 12, 2009 8.059 8.445 7.927 8.422 100,360,696 +0.07(+0.86%)
Feb 11, 2009 8.436 8.625 8.093 8.350 106,811,520 +0.15(+1.85%)
Feb 10, 2009 8.665 8.888 8.062 8.199 133,325,912 -0.44(-5.09%)
Feb 09, 2009 8.599 8.945 8.505 8.639 121,643,136 +0.13(+1.48%)
Feb 06, 2009 7.945 8.555 7.933 8.513 112,475,360 +0.49(+6.05%)
Feb 05, 2009 7.702 8.033 7.505 8.027 105,188,536 +0.24(+3.08%)
Feb 04, 2009 7.830 8.102 7.630 7.787 89,857,640 +0.11(+1.38%)
Feb 03, 2009 7.444 7.750 7.353 7.682 65,338,744 +0.27(+3.70%)
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.