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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 10.76 10.88 10.48 10.52 51,913,440 -0.06(-0.59%)
Apr 29, 2009 10.34 10.76 10.28 10.58 45,799,176 +0.42(+4.13%)
Apr 28, 2009 9.974 10.27 9.883 10.16 42,148,712 +0.06(+0.56%)
Apr 27, 2009 10.26 10.29 9.971 10.11 64,231,868 -0.39(-3.76%)
Apr 24, 2009 10.60 10.64 10.34 10.50 63,735,268 +0.16(+1.58%)
Apr 23, 2009 10.23 10.39 10.15 10.34 53,163,684 +0.22(+2.20%)
Apr 22, 2009 10.17 10.33 10.01 10.12 52,558,016 -0.11(-1.04%)
Apr 21, 2009 9.918 10.27 9.727 10.22 49,968,284 +0.14(+1.43%)
Apr 20, 2009 10.39 10.42 10.03 10.08 62,556,428 -0.61(-5.74%)
Apr 17, 2009 10.89 10.94 10.63 10.69 51,754,852 -0.17(-1.56%)
Apr 16, 2009 10.88 10.98 10.76 10.86 59,568,456 +0.08(+0.76%)
Apr 15, 2009 10.87 10.92 10.59 10.78 64,310,120 -0.21(-1.94%)
Apr 14, 2009 11.12 11.40 10.95 10.99 56,332,428 -0.26(-2.28%)
Apr 13, 2009 11.10 11.33 11.07 11.25 51,003,560 -0.03(-0.25%)
Apr 09, 2009 10.98 11.31 10.92 11.28 100,674,344 +0.53(+4.93%)
Apr 08, 2009 10.78 10.88 10.51 10.75 46,492,172 +0.06(+0.53%)
Apr 07, 2009 10.64 10.81 10.54 10.69 49,630,512 -0.06(-0.52%)
Apr 06, 2009 10.73 10.82 10.62 10.75 57,210,140 -0.25(-2.28%)
Apr 03, 2009 10.77 11.07 10.71 11.00 78,598,080 +0.20(+1.83%)
Apr 02, 2009 10.61 10.95 10.61 10.80 87,615,456 +0.71(+7.08%)
Apr 01, 2009 9.451 10.15 9.451 10.09 63,578,824 +0.54(+5.65%)
Mar 31, 2009 9.852 9.883 9.548 9.548 68,825,184 -0.12(-1.20%)
Mar 30, 2009 9.789 9.821 9.479 9.664 64,573,564 -1.05(-9.82%)
Mar 26, 2009 10.90 11.06 10.62 10.72 84,630,264 -0.06(-0.58%)
Mar 25, 2009 10.67 10.88 10.36 10.78 96,291,384 +0.16(+1.48%)
Mar 24, 2009 10.72 10.85 10.43 10.62 90,054,008 -0.34(-3.12%)
Mar 23, 2009 10.73 10.99 10.70 10.96 95,936,080 +0.85(+8.43%)
Mar 20, 2009 10.09 10.54 10.03 10.11 115,363,264 -0.11(-1.07%)
Mar 19, 2009 10.07 10.32 10.04 10.22 124,252,744 +0.50(+5.19%)
Mar 18, 2009 9.495 9.839 9.169 9.717 95,112,240 +0.17(+1.77%)
Mar 17, 2009 9.178 9.554 9.068 9.548 73,836,560 +0.34(+3.67%)
Mar 16, 2009 9.463 9.651 9.191 9.209 100,759,968 -0.21(-2.23%)
Mar 13, 2009 9.479 9.526 9.194 9.419 0 +0.06(+0.64%)
Mar 12, 2009 9.031 9.410 8.940 9.360 86,367,952 +0.36(+4.00%)
Mar 11, 2009 9.119 9.235 8.827 9.000 94,193,520 -0.00(-0.03%)
Mar 10, 2009 8.633 9.065 8.620 9.003 115,468,168 +0.67(+8.05%)
Mar 09, 2009 8.219 8.655 8.113 8.332 104,479,696 -0.04(-0.49%)
Mar 06, 2009 8.586 8.893 8.075 8.373 0 -0.07(-0.85%)
Mar 05, 2009 8.360 8.736 8.294 8.445 102,408,504 -0.19(-2.18%)
Mar 04, 2009 8.279 8.758 8.276 8.633 131,855,656 +0.74(+9.37%)
Mar 02, 2009 8.367 8.382 7.856 7.893 102,492,608 -0.80(-9.16%)
Feb 27, 2009 8.451 8.959 8.310 8.689 0 -0.08(-0.93%)
Feb 26, 2009 8.786 9.050 8.696 8.771 91,319,184 +0.24(+2.79%)
Feb 25, 2009 8.382 8.758 8.106 8.533 110,792,448 +0.13(+1.53%)
Feb 24, 2009 7.922 8.473 7.840 8.404 85,716,096 +0.58(+7.41%)
Feb 23, 2009 8.479 8.548 7.787 7.824 76,296,248 -0.50(-5.99%)
Feb 20, 2009 8.229 8.448 8.041 8.323 96,055,168 -0.23(-2.71%)
Feb 19, 2009 8.602 8.790 8.508 8.555 78,802,360 +0.15(+1.79%)
Feb 18, 2009 8.805 8.824 8.260 8.404 96,308,464 -0.29(-3.35%)
Feb 17, 2009 9.059 9.072 8.639 8.696 90,777,216 -0.70(-7.41%)
Feb 13, 2009 9.181 9.513 9.181 9.391 91,093,160 +0.16(+1.70%)
Feb 12, 2009 8.837 9.260 8.692 9.235 91,528,472 +0.08(+0.86%)
Feb 11, 2009 9.250 9.457 8.874 9.156 97,411,592 +0.17(+1.85%)
Feb 10, 2009 9.501 9.745 8.840 8.990 121,592,592 -0.48(-5.09%)
Feb 09, 2009 9.429 9.808 9.325 9.473 110,937,952 +0.14(+1.48%)
Feb 06, 2009 8.711 9.380 8.699 9.335 102,576,992 +0.53(+6.05%)
Feb 05, 2009 8.445 8.808 8.229 8.802 95,931,432 +0.26(+3.08%)
Feb 04, 2009 8.586 8.884 8.367 8.539 81,949,736 +0.12(+1.38%)
Feb 03, 2009 8.163 8.498 8.063 8.423 59,588,620 +0.30(+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.