Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.19 12.48 12.13 12.34 51,434,780 +0.11(+0.93%)
Jul 30, 2009 12.23 12.37 12.18 12.22 58,641,652 +0.30(+2.51%)
Jul 29, 2009 12.20 12.23 11.84 11.92 61,792,440 -0.53(-4.25%)
Jul 28, 2009 12.53 12.64 12.26 12.45 48,305,644 -0.25(-1.98%)
Jul 27, 2009 12.72 12.82 12.51 12.70 32,463,176 +0.00(+0.02%)
Jul 24, 2009 12.67 12.79 12.55 12.70 31,093,170 -0.03(-0.26%)
Jul 23, 2009 12.38 12.90 12.30 12.73 53,985,260 +0.42(+3.43%)
Jul 22, 2009 12.26 12.49 12.19 12.31 41,019,308 -0.13(-1.01%)
Jul 21, 2009 12.58 12.64 12.20 12.44 45,623,172 +0.02(+0.19%)
Jul 20, 2009 12.33 12.48 12.20 12.41 49,874,720 +0.44(+3.70%)
Jul 17, 2009 11.92 12.03 11.71 11.97 51,090,608 +0.18(+1.55%)
Jul 16, 2009 11.57 11.88 11.51 11.79 41,124,456 +0.13(+1.15%)
Jul 15, 2009 11.32 11.71 11.31 11.65 64,553,412 +0.62(+5.58%)
Jul 14, 2009 11.20 11.30 10.90 11.04 47,510,676 -0.03(-0.24%)
Jul 13, 2009 10.74 11.07 10.70 11.06 51,710,772 +0.22(+2.04%)
Jul 10, 2009 10.60 10.90 10.48 10.84 48,977,896 -0.00(-0.03%)
Jul 09, 2009 10.79 10.99 10.53 10.85 51,564,120 +0.25(+2.31%)
Jul 08, 2009 10.79 10.95 10.26 10.60 99,466,728 -0.21(-1.91%)
Jul 07, 2009 11.12 11.15 10.76 10.81 57,770,420 -0.39(-3.47%)
Jul 06, 2009 11.21 11.23 10.88 11.20 74,060,032 -0.47(-4.03%)
Jul 02, 2009 11.80 12.11 11.58 11.67 53,686,204 -0.44(-3.66%)
Jul 01, 2009 12.56 12.62 12.08 12.11 58,129,632 -0.15(-1.22%)
Jun 30, 2009 12.58 12.62 12.09 12.26 48,762,148 -0.12(-0.94%)
Jun 29, 2009 12.36 12.48 12.25 12.38 40,659,848 +0.16(+1.27%)
Jun 26, 2009 12.14 12.36 12.04 12.22 44,865,032 +0.15(+1.21%)
Jun 25, 2009 11.61 12.15 11.59 12.07 67,624,728 +0.44(+3.81%)
Jun 24, 2009 11.84 12.00 11.52 11.63 61,270,264 +0.07(+0.65%)
Jun 23, 2009 11.37 11.64 11.25 11.56 61,268,696 +0.38(+3.43%)
Jun 22, 2009 11.73 11.73 11.16 11.17 76,367,272 -0.88(-7.30%)
Jun 19, 2009 12.14 12.24 11.98 12.05 52,978,552 +0.15(+1.26%)
Jun 18, 2009 12.11 12.16 11.86 11.90 62,886,624 -0.15(-1.22%)
Jun 17, 2009 12.14 12.25 11.81 12.05 70,440,256 -0.25(-2.00%)
Jun 16, 2009 12.86 12.91 12.26 12.29 70,377,448 -0.31(-2.49%)
Jun 15, 2009 12.88 12.93 12.42 12.61 55,134,412 -0.54(-4.10%)
Jun 12, 2009 13.12 13.27 13.06 13.15 48,430,892 -0.36(-2.66%)
Jun 11, 2009 13.10 13.76 13.00 13.51 60,114,888 +0.51(+3.96%)
Jun 10, 2009 13.17 13.22 12.73 12.99 59,629,108 +0.07(+0.53%)
Jun 09, 2009 13.10 13.17 12.75 12.92 50,920,224 -0.01(-0.05%)
Jun 08, 2009 12.71 13.08 12.60 12.93 56,512,672 -0.01(-0.09%)
Jun 05, 2009 13.28 13.34 12.74 12.94 74,993,280 -0.12(-0.89%)
Jun 04, 2009 12.67 13.11 12.65 13.06 67,356,568 +0.50(+4.00%)
Jun 03, 2009 13.12 13.13 12.36 12.55 104,353,576 -0.87(-6.51%)
Jun 02, 2009 13.54 13.69 13.28 13.43 89,820,904 -0.22(-1.64%)
Jun 01, 2009 13.57 13.79 13.52 13.65 69,349,240 +0.48(+3.66%)
May 29, 2009 13.37 13.54 13.06 13.17 69,151,104 +0.16(+1.19%)
May 28, 2009 12.79 13.02 12.58 13.02 65,399,728 +0.49(+3.89%)
May 27, 2009 12.75 12.85 12.44 12.53 68,970,776 -0.02(-0.12%)
May 26, 2009 12.03 12.55 11.97 12.54 68,702,792 +0.40(+3.33%)
May 22, 2009 12.15 12.32 12.01 12.14 44,117,736 +0.21(+1.78%)
May 21, 2009 11.99 12.06 11.75 11.93 59,498,484 -0.32(-2.64%)
May 20, 2009 12.28 12.56 12.20 12.25 68,245,976 +0.23(+1.89%)
May 19, 2009 11.87 12.23 11.74 12.02 66,634,476 +0.24(+2.00%)
May 18, 2009 11.25 11.79 11.21 11.79 62,888,468 +0.71(+6.46%)
May 15, 2009 11.34 11.39 10.99 11.07 45,318,828 -0.27(-2.40%)
May 14, 2009 11.19 11.38 11.06 11.34 48,758,432 +0.17(+1.53%)
May 13, 2009 11.43 11.47 11.10 11.17 59,813,816 -0.54(-4.62%)
May 12, 2009 12.24 12.28 11.57 11.71 74,352,256 -0.25(-2.05%)
May 11, 2009 11.82 12.05 11.63 11.96 52,039,556 -0.01(-0.05%)
May 08, 2009 11.87 12.08 11.65 11.97 73,372,968 +0.59(+5.21%)
May 07, 2009 12.00 12.00 11.30 11.37 65,676,428 -0.31(-2.61%)
May 06, 2009 11.58 11.88 11.52 11.68 93,022,880 +0.36(+3.17%)
May 05, 2009 11.33 11.40 2.423 11.32 74,621,008 +0.05(+0.45%)
May 04, 2009 11.06 11.30 11.06 11.27 97,401,520 +0.79(+7.57%)
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.