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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 6.835 7.222 6.788 7.117 41,166,232 +0.22(+3.20%)
Dec 30, 2008 6.413 6.899 6.413 6.896 44,211,184 +0.39(+5.94%)
Dec 29, 2008 6.611 6.649 6.350 6.509 36,958,292 +0.19(+2.98%)
Dec 26, 2008 6.225 6.374 6.169 6.321 22,357,108 +0.07(+1.17%)
Dec 24, 2008 6.164 6.293 6.012 6.248 18,436,402 +0.16(+2.67%)
Dec 23, 2008 6.217 6.304 6.043 6.085 56,040,872 -0.04(-0.73%)
Dec 22, 2008 6.565 6.643 6.018 6.130 70,163,984 -0.43(-6.54%)
Dec 19, 2008 6.607 6.752 6.424 6.559 69,849,920 +0.09(+1.43%)
Dec 18, 2008 7.008 7.016 6.354 6.467 104,327,920 -0.46(-6.64%)
Dec 17, 2008 6.929 7.232 6.876 6.926 110,689,480 -0.32(-4.45%)
Dec 16, 2008 6.747 7.271 6.691 7.249 105,325,240 +0.70(+10.70%)
Dec 15, 2008 6.674 6.876 6.402 6.548 106,482,608 +0.08(+1.30%)
Dec 12, 2008 6.169 6.517 6.105 6.464 89,284,400 +0.05(+0.74%)
Dec 11, 2008 6.301 7.013 6.273 6.416 149,093,840 +0.23(+3.67%)
Dec 10, 2008 5.696 6.259 5.676 6.189 116,126,936 +0.74(+13.52%)
Dec 09, 2008 5.348 5.771 5.312 5.452 89,351,944 +0.03(+0.57%)
Dec 08, 2008 5.197 5.547 5.197 5.421 95,031,840 +0.39(+7.80%)
Dec 05, 2008 4.659 5.062 4.429 5.029 93,456,896 +0.22(+4.55%)
Dec 04, 2008 5.130 5.247 4.712 4.810 73,287,312 -0.42(-8.04%)
Dec 03, 2008 4.984 5.270 4.835 5.230 93,144,904 +0.06(+1.25%)
Dec 02, 2008 5.118 5.284 4.919 5.166 68,848,560 +0.15(+3.08%)
Dec 01, 2008 5.368 5.396 4.978 5.012 79,595,184 -0.86(-14.61%)
Nov 28, 2008 5.777 5.914 5.690 5.869 34,829,360 -0.33(-5.33%)
Nov 26, 2008 5.516 6.209 5.413 6.200 92,185,504 +0.73(+13.44%)
Nov 25, 2008 5.701 5.732 5.247 5.466 102,359,296 +0.05(+0.98%)
Nov 24, 2008 5.090 5.570 5.090 5.413 149,007,776 +0.54(+10.98%)
Nov 21, 2008 4.888 4.989 4.485 4.877 138,895,728 +0.69(+16.47%)
Nov 20, 2008 4.849 4.916 4.129 4.188 149,925,248 -0.82(-16.35%)
Nov 19, 2008 5.558 5.696 4.984 5.006 102,161,496 -0.73(-12.67%)
Nov 18, 2008 5.993 6.127 5.485 5.732 92,033,816 -0.24(-4.08%)
Nov 17, 2008 5.942 6.220 5.816 5.976 77,426,216 -0.04(-0.61%)
Nov 14, 2008 6.259 6.475 5.979 6.012 109,366,816 -0.70(-10.48%)
Nov 13, 2008 6.211 6.736 5.640 6.716 145,966,048 +0.57(+9.36%)
Nov 12, 2008 6.727 6.730 5.990 6.141 104,960,832 -1.05(-14.55%)
Nov 11, 2008 7.361 7.456 6.979 7.187 78,638,632 -0.44(-5.77%)
Nov 10, 2008 7.947 8.045 7.330 7.627 84,082,080 +0.12(+1.64%)
Nov 07, 2008 7.288 7.596 7.075 7.504 86,274,824 +0.54(+7.77%)
Nov 06, 2008 7.585 7.616 6.789 6.963 106,422,488 -0.62(-8.20%)
Nov 05, 2008 8.109 8.401 7.512 7.585 108,720,248 -0.99(-11.51%)
Nov 04, 2008 7.616 8.653 7.610 8.572 133,273,144 +1.18(+15.97%)
Nov 03, 2008 7.425 7.537 7.134 7.392 67,150,016 -0.15(-1.93%)
Oct 31, 2008 7.176 7.734 7.044 7.537 117,455,896 -0.04(-0.48%)
Oct 30, 2008 7.131 7.638 7.122 7.574 132,670,488 +0.79(+11.61%)
Oct 29, 2008 6.293 7.176 6.225 6.786 149,439,728 +0.48(+7.60%)
Oct 28, 2008 5.883 6.307 5.483 6.307 140,849,136 +0.80(+14.56%)
Oct 27, 2008 5.805 5.982 5.477 5.505 127,598,312 -0.40(-6.70%)
Oct 24, 2008 5.833 6.382 5.648 5.900 154,157,392 -0.85(-12.62%)
Oct 23, 2008 6.436 7.036 6.268 6.752 130,548,496 +0.26(+4.06%)
Oct 22, 2008 6.968 7.069 6.083 6.489 132,578,688 -1.03(-13.75%)
Oct 21, 2008 7.649 7.938 7.302 7.523 118,683,056 -0.63(-7.77%)
Oct 20, 2008 7.666 8.218 7.666 8.157 110,826,872 +0.81(+11.03%)
Oct 17, 2008 7.044 8.019 6.820 7.347 135,095,264 +0.18(+2.58%)
Oct 16, 2008 7.240 7.498 6.447 7.162 203,644,608 +0.13(+1.91%)
Oct 15, 2008 8.448 8.482 6.982 7.027 158,751,776 -2.11(-23.07%)
Oct 14, 2008 9.805 10.01 8.644 9.135 161,756,160 -0.40(-4.15%)
Oct 13, 2008 8.252 9.575 7.792 9.530 140,775,920 +2.21(+30.27%)
Oct 10, 2008 7.075 7.888 6.657 7.316 186,097,840 -0.42(-5.40%)
Oct 09, 2008 8.815 9.180 7.719 7.733 137,588,976 -0.61(-7.35%)
Oct 08, 2008 7.436 9.000 7.420 8.347 217,110,704 -0.03(-0.37%)
Oct 07, 2008 9.732 9.965 8.378 8.378 144,612,336 -1.21(-12.60%)
Oct 06, 2008 9.197 9.620 7.899 9.586 174,983,312 -0.71(-6.86%)
Oct 03, 2008 10.97 11.65 10.26 10.29 102,938,232 -0.38(-3.57%)
Oct 02, 2008 11.62 11.62 10.37 10.67 128,401,584 -1.51(-12.42%)
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.