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 )

16.91 -0.42 (-2.42%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 30, 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 11.02 11.14 10.74 10.77 50,699,372 -0.06(-0.59%)
Apr 29, 2009 10.59 11.02 10.52 10.84 44,728,100 +0.43(+4.13%)
Apr 28, 2009 10.21 10.52 10.12 10.41 41,163,008 +0.06(+0.56%)
Apr 27, 2009 10.50 10.54 10.21 10.35 62,729,720 -0.40(-3.76%)
Apr 24, 2009 10.85 10.89 10.59 10.75 62,244,732 +0.17(+1.58%)
Apr 23, 2009 10.48 10.64 10.40 10.59 51,920,380 +0.23(+2.20%)
Apr 22, 2009 10.41 10.58 10.25 10.36 51,328,876 -0.11(-1.04%)
Apr 21, 2009 10.16 10.51 9.959 10.47 48,799,708 +0.15(+1.43%)
Apr 20, 2009 10.64 10.67 10.27 10.32 61,093,460 -0.63(-5.74%)
Apr 17, 2009 11.15 11.20 10.88 10.95 50,544,496 -0.17(-1.56%)
Apr 16, 2009 11.14 11.25 11.02 11.12 58,175,368 +0.08(+0.76%)
Apr 15, 2009 11.13 11.18 10.84 11.04 62,806,140 -0.22(-1.94%)
Apr 14, 2009 11.39 11.67 11.21 11.26 55,015,020 -0.26(-2.28%)
Apr 13, 2009 11.37 11.61 11.34 11.52 49,810,772 -0.03(-0.25%)
Apr 09, 2009 11.24 11.58 11.18 11.55 98,319,944 +0.54(+4.93%)
Apr 08, 2009 11.03 11.14 10.76 11.01 45,404,888 +0.06(+0.53%)
Apr 07, 2009 10.90 11.07 10.79 10.95 48,469,836 -0.06(-0.52%)
Apr 06, 2009 10.99 11.08 10.87 11.01 55,872,204 -0.26(-2.28%)
Apr 03, 2009 11.03 11.34 10.97 11.26 76,759,952 +0.20(+1.83%)
Apr 02, 2009 10.86 11.22 10.86 11.06 85,566,456 +0.73(+7.08%)
Apr 01, 2009 9.677 10.39 9.677 10.33 62,091,948 +0.55(+5.64%)
Mar 31, 2009 10.09 10.12 9.777 9.777 67,215,616 -0.12(-1.20%)
Mar 30, 2009 10.02 10.06 9.706 9.895 63,063,424 -1.08(-9.82%)
Mar 26, 2009 11.16 11.33 10.87 10.97 82,651,072 -0.06(-0.58%)
Mar 25, 2009 10.93 11.14 10.61 11.04 94,039,480 +0.16(+1.47%)
Mar 24, 2009 10.98 11.11 10.68 10.88 87,947,968 -0.35(-3.11%)
Mar 23, 2009 10.99 11.25 10.96 11.23 93,692,488 +0.87(+8.43%)
Mar 20, 2009 10.33 10.80 10.27 10.35 112,665,336 -0.11(-1.07%)
Mar 19, 2009 10.32 10.57 10.28 10.47 121,346,920 +0.52(+5.19%)
Mar 18, 2009 9.722 10.07 9.388 9.950 92,887,912 +0.17(+1.77%)
Mar 17, 2009 9.398 9.783 9.286 9.777 72,109,792 +0.35(+3.67%)
Mar 16, 2009 9.690 9.882 9.411 9.430 98,403,560 -0.21(-2.23%)
Mar 13, 2009 9.706 9.754 9.414 9.645 0 +0.06(+0.64%)
Mar 12, 2009 9.247 9.635 9.154 9.584 84,348,120 +0.37(+4.00%)
Mar 11, 2009 9.337 9.456 9.039 9.215 91,990,680 -0.00(-0.03%)
Mar 10, 2009 8.840 9.282 8.827 9.218 112,767,792 +0.69(+8.05%)
Mar 09, 2009 8.416 8.862 8.307 8.532 102,036,304 -0.04(-0.49%)
Mar 06, 2009 8.791 9.106 8.268 8.573 0 -0.07(-0.85%)
Mar 05, 2009 8.560 8.946 8.493 8.647 100,013,544 -0.19(-2.18%)
Mar 04, 2009 8.477 8.968 8.474 8.840 128,772,032 +0.76(+9.37%)
Mar 02, 2009 8.567 8.583 8.044 8.082 100,095,680 -0.81(-9.16%)
Feb 27, 2009 8.654 9.173 8.509 8.897 0 -0.08(-0.93%)
Feb 26, 2009 8.997 9.266 8.904 8.981 89,183,568 +0.24(+2.79%)
Feb 25, 2009 8.583 8.968 8.301 8.737 108,201,416 +0.13(+1.53%)
Feb 24, 2009 8.111 8.676 8.028 8.605 83,711,512 +0.59(+7.41%)
Feb 23, 2009 8.682 8.753 7.973 8.012 74,511,952 -0.51(-5.99%)
Feb 20, 2009 8.426 8.650 8.233 8.522 93,808,792 -0.24(-2.71%)
Feb 19, 2009 8.808 9.000 8.711 8.759 76,959,456 +0.15(+1.79%)
Feb 18, 2009 9.016 9.035 8.458 8.605 94,056,160 -0.30(-3.35%)
Feb 17, 2009 9.276 9.289 8.846 8.904 88,654,264 -0.71(-7.41%)
Feb 13, 2009 9.401 9.741 9.401 9.616 88,962,824 +0.16(+1.70%)
Feb 12, 2009 9.048 9.481 8.901 9.456 89,387,952 +0.08(+0.86%)
Feb 11, 2009 9.472 9.683 9.087 9.375 95,133,488 +0.17(+1.85%)
Feb 10, 2009 9.728 9.979 9.051 9.205 118,748,984 -0.49(-5.09%)
Feb 09, 2009 9.655 10.04 9.549 9.700 108,343,520 +0.14(+1.48%)
Feb 06, 2009 8.920 9.605 8.907 9.558 100,178,088 +0.55(+6.05%)
Feb 05, 2009 8.647 9.019 8.426 9.013 93,687,952 +0.27(+3.08%)
Feb 04, 2009 8.791 9.096 8.567 8.743 80,033,232 +0.12(+1.38%)
Feb 03, 2009 8.358 8.702 8.256 8.625 58,195,060 +0.31(+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.