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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 8.339 8.483 8.176 8.207 0 -0.01(-0.11%)
Jan 29, 2009 8.214 8.361 8.101 8.217 80,434,864 -0.14(-1.69%)
Jan 28, 2009 7.910 8.493 7.910 8.358 107,720,512 +0.71(+9.25%)
Jan 27, 2009 7.734 7.806 7.531 7.650 60,259,256 -0.01(-0.12%)
Jan 26, 2009 7.662 7.969 7.534 7.659 64,425,656 -0.04(-0.53%)
Jan 23, 2009 7.227 7.825 7.180 7.700 71,667,016 +0.09(+1.19%)
Jan 22, 2009 7.628 7.722 7.315 7.609 80,736,120 -0.27(-3.42%)
Jan 21, 2009 7.484 7.926 7.380 7.879 83,738,824 +0.67(+9.30%)
Jan 20, 2009 7.669 7.731 7.174 7.208 70,609,200 -0.62(-7.92%)
Jan 16, 2009 7.894 7.954 7.581 7.828 83,605,008 +0.18(+2.33%)
Jan 15, 2009 7.393 7.722 6.961 7.650 101,565,504 +0.36(+4.94%)
Jan 14, 2009 7.587 7.669 7.180 7.290 79,937,936 -0.59(-7.48%)
Jan 13, 2009 7.656 8.107 7.637 7.879 62,751,656 +0.13(+1.62%)
Jan 12, 2009 8.145 8.195 7.656 7.753 65,979,832 -0.69(-8.16%)
Jan 09, 2009 8.596 8.674 8.217 8.442 51,018,616 -0.04(-0.48%)
Jan 08, 2009 8.120 8.521 7.966 8.483 64,794,764 +0.36(+4.44%)
Jan 07, 2009 8.461 8.502 8.016 8.123 62,921,032 -0.71(-8.02%)
Jan 06, 2009 8.749 8.975 8.561 8.831 99,836,632 +0.39(+4.64%)
Jan 05, 2009 8.004 8.665 8.004 8.439 83,860,568 +0.31(+3.77%)
Jan 02, 2009 7.590 8.226 7.584 8.132 0 +0.46(+6.00%)
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.