Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.32 16.42 15.92 16.04 0 -0.10(-0.60%)
Aug 28, 2008 16.53 16.58 15.95 16.14 36,490,952 -0.04(-0.26%)
Aug 27, 2008 16.10 16.27 15.93 16.18 33,975,120 +0.50(+3.22%)
Aug 26, 2008 15.54 15.92 15.54 15.68 39,229,424 +0.02(+0.12%)
Aug 25, 2008 16.08 16.13 15.52 15.66 35,114,396 -0.41(-2.56%)
Aug 22, 2008 16.52 16.55 15.87 16.07 40,081,104 -0.37(-2.28%)
Aug 21, 2008 16.16 16.56 16.16 16.45 61,004,284 +0.73(+4.65%)
Aug 20, 2008 15.44 15.92 15.37 15.72 67,582,880 +0.60(+3.94%)
Aug 19, 2008 14.18 15.24 14.18 15.12 63,253,716 +0.59(+4.04%)
Aug 18, 2008 15.14 15.18 14.43 14.53 42,542,744 -0.29(-1.95%)
Aug 15, 2008 15.14 15.24 14.75 14.82 0 -0.60(-3.87%)
Aug 14, 2008 15.71 15.82 15.17 15.42 53,612,416 -0.28(-1.76%)
Aug 13, 2008 14.75 15.86 14.75 15.69 66,012,692 +0.66(+4.37%)
Aug 12, 2008 15.16 15.54 15.03 15.04 56,222,612 -0.00(-0.02%)
Aug 11, 2008 15.69 15.75 14.84 15.04 63,537,716 -0.49(-3.17%)
Aug 08, 2008 15.51 15.65 15.24 15.53 49,062,496 -0.32(-2.01%)
Aug 07, 2008 15.87 16.30 15.73 15.85 53,111,284 +0.10(+0.62%)
Aug 06, 2008 15.37 16.04 15.37 15.76 50,037,000 +0.47(+3.11%)
Aug 05, 2008 15.60 15.90 15.07 15.28 63,197,600 -0.44(-2.82%)
Aug 04, 2008 16.22 16.33 15.51 15.73 54,633,880 -0.84(-5.09%)
Aug 01, 2008 16.83 17.19 16.43 16.57 41,331,560 -0.44(-2.59%)
Jul 31, 2008 17.28 17.33 16.91 17.01 43,747,848 -0.33(-1.88%)
Jul 30, 2008 16.66 17.50 16.43 17.33 73,933,072 +0.91(+5.52%)
Jul 29, 2008 16.43 16.56 16.08 16.43 49,633,772 +0.12(+0.73%)
Jul 28, 2008 16.38 16.77 16.29 16.31 43,440,588 +0.16(+0.96%)
Jul 25, 2008 15.93 16.43 15.78 16.15 62,732,824 -0.07(-0.45%)
Jul 24, 2008 17.08 17.11 16.09 16.23 85,642,384 -0.75(-4.43%)
Jul 23, 2008 17.36 17.47 16.90 16.98 73,206,984 -0.58(-3.33%)
Jul 22, 2008 17.94 18.02 17.36 17.56 46,561,680 -0.59(-3.23%)
Jul 21, 2008 17.74 18.24 17.74 18.15 43,384,488 +0.49(+2.76%)
Jul 18, 2008 17.65 17.94 17.40 17.66 47,946,300 +0.01(+0.07%)
Jul 17, 2008 18.21 18.45 17.31 17.65 82,204,320 -0.66(-3.59%)
Jul 16, 2008 18.53 18.55 17.88 18.31 63,843,768 -0.32(-1.72%)
Jul 15, 2008 18.77 18.86 18.18 18.63 59,289,580 -0.34(-1.81%)
Jul 14, 2008 19.06 19.14 18.84 18.97 45,138,032 +0.20(+1.05%)
Jul 11, 2008 18.78 19.23 18.53 18.77 55,133,448 -0.01(-0.05%)
Jul 10, 2008 18.41 18.87 17.97 18.78 70,975,936 +0.32(+1.71%)
Jul 09, 2008 18.98 19.26 18.36 18.47 56,258,500 -0.49(-2.58%)
Jul 08, 2008 19.27 19.29 18.44 18.96 67,783,880 -0.66(-3.38%)
Jul 07, 2008 20.15 20.36 19.35 19.62 53,389,744 -0.37(-1.87%)
Jul 04, 2008 20.64 20.68 19.55 19.99 45,418,584 +0.00(+0.00%)
Jul 03, 2008 20.64 20.68 19.55 19.99 45,418,584 -0.42(-2.06%)
Jul 02, 2008 21.71 21.83 20.37 20.41 70,419,000 -0.96(-4.47%)
Jul 01, 2008 21.20 21.73 21.12 21.37 59,458,236 -0.18(-0.83%)
Jun 30, 2008 21.30 21.76 21.30 21.55 51,887,716 +0.49(+2.31%)
Jun 27, 2008 20.64 21.15 20.64 21.06 47,891,436 +0.28(+1.33%)
Jun 26, 2008 20.67 21.06 20.34 20.78 58,935,512 -0.16(-0.74%)
Jun 25, 2008 20.38 21.10 19.74 20.94 72,602,760 +0.82(+4.07%)
Jun 24, 2008 20.19 20.61 20.03 20.12 35,008,396 -0.05(-0.27%)
Jun 23, 2008 19.93 20.38 19.70 20.18 39,547,824 +0.32(+1.61%)
Jun 20, 2008 20.36 20.48 19.77 19.86 46,811,612 -0.42(-2.07%)
Jun 19, 2008 20.93 20.99 20.00 20.28 59,469,768 -0.61(-2.91%)
Jun 18, 2008 21.14 21.14 20.58 20.89 39,621,204 -0.30(-1.39%)
Jun 17, 2008 21.08 21.40 20.90 21.18 40,001,664 +0.33(+1.61%)
Jun 16, 2008 20.81 21.20 20.71 20.85 43,852,528 +0.18(+0.85%)
Jun 13, 2008 20.61 20.98 20.36 20.67 49,125,056 +0.43(+2.15%)
Jun 12, 2008 20.08 20.58 20.03 20.23 45,973,448 +0.10(+0.50%)
Jun 11, 2008 20.26 20.55 19.96 20.13 43,402,172 -0.03(-0.17%)
Jun 10, 2008 20.26 20.84 19.70 20.17 63,353,756 -0.82(-3.93%)
Jun 09, 2008 20.86 21.30 20.52 20.99 33,657,168 +0.28(+1.37%)
Jun 06, 2008 21.34 21.62 20.69 20.71 59,856,732 -0.14(-0.67%)
Jun 05, 2008 20.10 20.92 20.06 20.85 49,541,228 +0.95(+4.79%)
Jun 04, 2008 20.47 20.50 19.74 19.90 79,169,104 -0.81(-3.92%)
Jun 03, 2008 21.63 21.63 20.65 20.71 54,526,988 -1.00(-4.60%)
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.