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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 10.27 10.39 10.01 10.04 54,381,752 -0.06(-0.59%)
Apr 29, 2009 9.871 10.27 9.812 10.10 47,976,780 +0.40(+4.13%)
Apr 28, 2009 9.521 9.804 9.435 9.701 44,152,748 +0.05(+0.56%)
Apr 27, 2009 9.791 9.826 9.518 9.647 67,285,880 -0.38(-3.76%)
Apr 24, 2009 10.12 10.16 9.874 10.02 66,765,672 +0.16(+1.58%)
Apr 23, 2009 9.770 9.919 9.692 9.868 55,691,444 +0.21(+2.20%)
Apr 22, 2009 9.704 9.862 9.560 9.656 55,056,980 -0.10(-1.04%)
Apr 21, 2009 9.467 9.800 9.285 9.758 52,344,112 +0.14(+1.43%)
Apr 20, 2009 9.916 9.943 9.578 9.620 65,530,780 -0.59(-5.74%)
Apr 17, 2009 10.39 10.44 10.14 10.21 54,215,624 -0.16(-1.56%)
Apr 16, 2009 10.38 10.48 10.27 10.37 62,400,744 +0.08(+0.76%)
Apr 15, 2009 10.37 10.42 10.10 10.29 67,367,856 -0.20(-1.94%)
Apr 14, 2009 10.62 10.88 10.45 10.49 59,010,852 -0.25(-2.28%)
Apr 13, 2009 10.60 10.82 10.57 10.74 53,428,612 -0.03(-0.25%)
Apr 09, 2009 10.48 10.79 10.42 10.77 105,461,080 +0.51(+4.93%)
Apr 08, 2009 10.29 10.39 10.04 10.26 48,702,720 +0.05(+0.53%)
Apr 07, 2009 10.16 10.32 10.06 10.21 51,990,280 -0.05(-0.52%)
Apr 06, 2009 10.25 10.33 10.13 10.26 59,930,296 -0.24(-2.28%)
Apr 03, 2009 10.28 10.57 10.22 10.50 82,335,160 +0.19(+1.83%)
Apr 02, 2009 10.13 10.46 10.13 10.31 91,781,288 +0.68(+7.08%)
Apr 01, 2009 9.022 9.689 9.022 9.629 66,601,788 +0.51(+5.64%)
Mar 31, 2009 9.405 9.435 9.115 9.115 72,097,600 -0.11(-1.20%)
Mar 30, 2009 9.345 9.375 9.049 9.225 67,643,824 -1.01(-9.82%)
Mar 26, 2009 10.41 10.56 10.14 10.23 88,654,160 -0.06(-0.58%)
Mar 25, 2009 10.19 10.38 9.892 10.29 100,869,728 +0.15(+1.48%)
Mar 24, 2009 10.23 10.36 9.955 10.14 94,335,776 -0.33(-3.12%)
Mar 23, 2009 10.25 10.49 10.22 10.47 100,497,528 +0.81(+8.43%)
Mar 20, 2009 9.629 10.07 9.575 9.653 120,848,408 -0.10(-1.07%)
Mar 19, 2009 9.617 9.856 9.587 9.758 130,160,552 +0.48(+5.19%)
Mar 18, 2009 9.064 9.393 8.753 9.276 99,634,520 +0.16(+1.77%)
Mar 17, 2009 8.762 9.121 8.657 9.115 77,347,248 +0.32(+3.67%)
Mar 16, 2009 9.034 9.213 8.774 8.791 105,550,776 -0.20(-2.23%)
Mar 13, 2009 9.049 9.094 8.777 8.992 0 +0.06(+0.64%)
Mar 12, 2009 8.621 8.983 8.534 8.935 90,474,464 +0.34(+4.00%)
Mar 11, 2009 8.705 8.815 8.427 8.591 98,672,120 -0.00(-0.03%)
Mar 10, 2009 8.241 8.654 8.229 8.594 120,958,304 +0.64(+8.05%)
Mar 09, 2009 7.846 8.262 7.745 7.954 109,447,368 -0.04(-0.49%)
Mar 06, 2009 8.196 8.489 7.709 7.993 0 -0.07(-0.85%)
Mar 05, 2009 7.981 8.340 7.918 8.062 107,277,696 -0.18(-2.18%)
Mar 04, 2009 7.903 8.361 7.900 8.241 138,124,960 +0.71(+9.37%)
Mar 02, 2009 7.987 8.002 7.499 7.535 107,365,792 -0.76(-9.16%)
Feb 27, 2009 8.068 8.552 7.933 8.295 0 -0.08(-0.93%)
Feb 26, 2009 8.388 8.639 8.301 8.373 95,661,120 +0.23(+2.79%)
Feb 25, 2009 8.002 8.361 7.739 8.145 116,060,264 +0.12(+1.53%)
Feb 24, 2009 7.562 8.089 7.484 8.023 89,791,616 +0.55(+7.41%)
Feb 23, 2009 8.094 8.160 7.433 7.469 79,923,880 -0.48(-5.99%)
Feb 20, 2009 7.855 8.065 7.676 7.945 100,622,280 -0.22(-2.71%)
Feb 19, 2009 8.211 8.391 8.121 8.166 82,549,152 +0.14(+1.79%)
Feb 18, 2009 8.406 8.424 7.885 8.023 100,887,616 -0.28(-3.35%)
Feb 17, 2009 8.648 8.660 8.247 8.301 95,093,376 -0.66(-7.41%)
Feb 13, 2009 8.765 9.082 8.765 8.965 95,424,344 +0.15(+1.70%)
Feb 12, 2009 8.435 8.839 8.298 8.815 95,880,352 +0.07(+0.86%)
Feb 11, 2009 8.830 9.028 8.471 8.741 102,043,192 +0.16(+1.85%)
Feb 10, 2009 9.070 9.303 8.438 8.582 127,373,920 -0.46(-5.09%)
Feb 09, 2009 9.001 9.363 8.902 9.043 116,212,696 +0.13(+1.48%)
Feb 06, 2009 8.316 8.954 8.304 8.911 107,454,192 +0.51(+6.05%)
Feb 05, 2009 8.062 8.409 7.855 8.403 100,492,664 +0.25(+3.08%)
Feb 04, 2009 8.196 8.480 7.987 8.151 85,846,176 +0.11(+1.38%)
Feb 03, 2009 7.792 8.112 7.697 8.041 62,421,864 +0.29(+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.