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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2009 8.449 8.956 8.308 8.687 0 -0.08(-0.93%)
Feb 26, 2009 8.784 9.047 8.693 8.768 91,346,136 +0.24(+2.79%)
Feb 25, 2009 8.380 8.756 8.104 8.530 110,825,144 +0.13(+1.53%)
Feb 24, 2009 7.919 8.471 7.838 8.402 85,741,392 +0.58(+7.41%)
Feb 23, 2009 8.477 8.546 7.785 7.822 76,318,760 -0.50(-5.99%)
Feb 20, 2009 8.226 8.446 8.038 8.320 96,083,512 -0.23(-2.71%)
Feb 19, 2009 8.599 8.787 8.505 8.552 78,825,616 +0.15(+1.79%)
Feb 18, 2009 8.803 8.821 8.258 8.402 96,336,888 -0.29(-3.35%)
Feb 17, 2009 9.056 9.069 8.637 8.693 90,804,000 -0.70(-7.41%)
Feb 13, 2009 9.179 9.511 9.179 9.388 91,120,048 +0.16(+1.70%)
Feb 12, 2009 8.834 9.257 8.690 9.232 91,555,480 +0.08(+0.86%)
Feb 11, 2009 9.247 9.454 8.872 9.153 97,440,336 +0.17(+1.85%)
Feb 10, 2009 9.498 9.742 8.837 8.987 121,628,472 -0.48(-5.09%)
Feb 09, 2009 9.426 9.805 9.323 9.470 110,970,696 +0.14(+1.48%)
Feb 06, 2009 8.709 9.377 8.696 9.332 102,607,256 +0.53(+6.05%)
Feb 05, 2009 8.442 8.806 8.226 8.800 95,959,744 +0.26(+3.08%)
Feb 04, 2009 8.583 8.881 8.364 8.536 81,973,920 +0.12(+1.38%)
Feb 03, 2009 8.160 8.496 8.060 8.420 59,606,204 +0.30(+3.70%)
Feb 02, 2009 7.913 8.233 7.866 8.120 61,184,560 -0.09(-1.07%)
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%)
Jan 01, 2009 7.368 7.785 7.318 7.672 0 +0.00(+0.00%)
Dec 31, 2008 7.368 7.785 7.318 7.672 38,187,828 +0.24(+3.20%)
Dec 30, 2008 6.914 7.437 6.914 7.434 41,012,476 +0.42(+5.94%)
Dec 29, 2008 7.127 7.167 6.845 7.017 34,284,336 -0.05(-0.67%)
Dec 26, 2008 6.958 7.124 6.895 7.064 20,004,710 +0.08(+1.17%)
Dec 24, 2008 6.889 7.033 6.719 6.983 16,496,538 +0.18(+2.67%)
Dec 23, 2008 6.948 7.045 6.754 6.801 50,144,296 -0.05(-0.73%)
Dec 22, 2008 7.337 7.424 6.726 6.851 62,781,388 -0.48(-6.54%)
Dec 19, 2008 7.384 7.546 7.180 7.330 62,500,368 +0.10(+1.43%)
Dec 18, 2008 7.832 7.841 7.102 7.227 93,350,616 -0.51(-6.64%)
Dec 17, 2008 7.744 8.082 7.684 7.741 99,042,816 -0.36(-4.45%)
Dec 16, 2008 7.540 8.126 7.478 8.101 94,243,000 +0.78(+10.70%)
Dec 15, 2008 7.459 7.684 7.155 7.318 95,278,592 +0.09(+1.30%)
Dec 12, 2008 6.895 7.283 6.823 7.224 79,889,960 +0.05(+0.74%)
Dec 11, 2008 7.042 7.838 7.011 7.171 133,406,304 +0.25(+3.67%)
Dec 10, 2008 6.365 6.995 6.344 6.917 103,908,144 +0.82(+13.52%)
Dec 09, 2008 5.977 6.450 5.936 6.093 79,950,400 +0.03(+0.57%)
Dec 08, 2008 5.808 6.199 5.808 6.058 85,032,664 +0.44(+7.80%)
Dec 05, 2008 5.206 5.657 4.950 5.620 83,623,432 +0.24(+4.55%)
Dec 04, 2008 5.733 5.864 5.266 5.376 65,576,080 -0.47(-8.04%)
Dec 03, 2008 5.570 5.889 5.404 5.845 83,344,272 +0.07(+1.25%)
Dec 02, 2008 5.720 5.905 5.498 5.773 61,604,368 +0.17(+3.08%)
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.