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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2009 9.565 9.595 9.270 9.270 70,890,560 -0.11(-1.20%)
Mar 30, 2009 9.504 9.534 9.203 9.382 66,511,352 -1.02(-9.82%)
Mar 26, 2009 10.58 10.74 10.31 10.40 87,169,936 -0.06(-0.58%)
Mar 25, 2009 10.36 10.56 10.06 10.47 99,180,992 +0.15(+1.47%)
Mar 24, 2009 10.41 10.54 10.12 10.31 92,756,432 -0.33(-3.12%)
Mar 23, 2009 10.42 10.67 10.39 10.64 98,815,024 +0.83(+8.43%)
Mar 20, 2009 9.793 10.24 9.738 9.817 118,825,200 -0.11(-1.07%)
Mar 19, 2009 9.781 10.02 9.750 9.924 127,981,440 +0.49(+5.19%)
Mar 18, 2009 9.218 9.553 8.902 9.434 97,966,464 +0.16(+1.77%)
Mar 17, 2009 8.911 9.276 8.804 9.270 76,052,320 +0.33(+3.67%)
Mar 16, 2009 9.188 9.370 8.923 8.941 103,783,672 -0.20(-2.23%)
Mar 13, 2009 9.203 9.248 8.926 9.145 0 +0.06(+0.64%)
Mar 12, 2009 8.768 9.136 8.679 9.087 88,959,760 +0.35(+4.00%)
Mar 11, 2009 8.853 8.966 8.570 8.737 97,020,176 -0.00(-0.03%)
Mar 10, 2009 8.381 8.801 8.369 8.740 118,933,248 +0.65(+8.05%)
Mar 09, 2009 7.980 8.403 7.876 8.089 107,615,032 -0.04(-0.49%)
Mar 06, 2009 8.336 8.634 7.840 8.129 0 -0.07(-0.85%)
Mar 05, 2009 8.117 8.482 8.053 8.199 105,481,680 -0.18(-2.18%)
Mar 04, 2009 8.038 8.503 8.035 8.381 135,812,512 +0.72(+9.37%)
Mar 02, 2009 8.123 8.138 7.627 7.663 105,568,304 -0.77(-9.16%)
Feb 27, 2009 8.205 8.698 8.068 8.436 0 -0.08(-0.93%)
Feb 26, 2009 8.530 8.786 8.442 8.515 94,059,584 +0.23(+2.79%)
Feb 25, 2009 8.138 8.503 7.870 8.284 114,117,216 +0.12(+1.53%)
Feb 24, 2009 7.691 8.226 7.612 8.159 88,288,352 +0.56(+7.41%)
Feb 23, 2009 8.232 8.299 7.560 7.596 78,585,816 -0.48(-5.99%)
Feb 20, 2009 7.989 8.202 7.806 8.080 98,937,688 -0.23(-2.71%)
Feb 19, 2009 8.351 8.534 8.260 8.305 81,167,136 +0.15(+1.79%)
Feb 18, 2009 8.549 8.567 8.019 8.159 99,198,584 -0.28(-3.35%)
Feb 17, 2009 8.795 8.807 8.387 8.442 93,501,344 -0.68(-7.41%)
Feb 13, 2009 8.914 9.236 8.914 9.118 93,826,776 +0.15(+1.70%)
Feb 12, 2009 8.579 8.990 8.439 8.966 94,275,144 +0.08(+0.86%)
Feb 11, 2009 8.981 9.181 8.616 8.889 100,334,808 +0.16(+1.85%)
Feb 10, 2009 9.224 9.461 8.582 8.728 125,241,464 -0.47(-5.09%)
Feb 09, 2009 9.154 9.522 9.054 9.197 114,267,088 +0.13(+1.48%)
Feb 06, 2009 8.457 9.107 8.445 9.063 105,655,216 +0.52(+6.05%)
Feb 05, 2009 8.199 8.552 7.989 8.546 98,810,240 +0.26(+3.08%)
Feb 04, 2009 8.336 8.625 8.123 8.290 84,408,968 +0.11(+1.38%)
Feb 03, 2009 7.925 8.251 7.828 8.178 61,376,812 +0.29(+3.70%)
Feb 02, 2009 7.685 7.995 7.639 7.886 63,002,056 -0.09(-1.07%)
Jan 30, 2009 8.098 8.238 7.940 7.971 0 -0.01(-0.11%)
Jan 29, 2009 7.977 8.120 7.867 7.980 82,824,192 -0.14(-1.69%)
Jan 28, 2009 7.682 8.248 7.682 8.117 110,920,368 +0.69(+9.25%)
Jan 27, 2009 7.511 7.581 7.314 7.429 62,049,264 -0.01(-0.12%)
Jan 26, 2009 7.441 7.739 7.317 7.438 66,339,424 -0.04(-0.53%)
Jan 23, 2009 7.018 7.600 6.973 7.478 73,795,896 +0.09(+1.19%)
Jan 22, 2009 7.408 7.499 7.104 7.390 83,134,392 -0.26(-3.42%)
Jan 21, 2009 7.268 7.697 7.168 7.651 86,226,296 +0.65(+9.30%)
Jan 20, 2009 7.447 7.508 6.967 7.000 72,706,648 -0.60(-7.92%)
Jan 16, 2009 7.666 7.724 7.362 7.603 86,088,504 +0.17(+2.33%)
Jan 15, 2009 7.180 7.499 6.760 7.429 104,582,520 +0.35(+4.94%)
Jan 14, 2009 7.368 7.447 6.973 7.079 82,312,504 -0.57(-7.48%)
Jan 13, 2009 7.435 7.873 7.417 7.651 64,615,700 +0.12(+1.62%)
Jan 12, 2009 7.910 7.959 7.435 7.530 67,939,768 -0.67(-8.16%)
Jan 09, 2009 8.348 8.424 7.980 8.199 52,534,128 -0.04(-0.48%)
Jan 08, 2009 7.886 8.275 7.736 8.238 66,719,500 +0.35(+4.44%)
Jan 07, 2009 8.217 8.257 7.785 7.889 64,790,108 -0.69(-8.02%)
Jan 06, 2009 8.497 8.716 8.314 8.576 102,802,296 +0.38(+4.64%)
Jan 05, 2009 7.773 8.415 7.773 8.196 86,351,656 +0.30(+3.78%)
Jan 02, 2009 7.371 7.989 7.365 7.898 0 +0.45(+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.