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 )

14.08 -0.22 (-1.55%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 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 10.46 10.57 10.19 10.22 53,420,684 -0.06(-0.59%)
Apr 29, 2009 10.05 10.45 9.988 10.28 47,128,900 +0.41(+4.13%)
Apr 28, 2009 9.693 9.980 9.604 9.875 43,372,452 +0.05(+0.56%)
Apr 27, 2009 9.967 10.00 9.690 9.821 66,096,760 -0.38(-3.76%)
Apr 24, 2009 10.30 10.34 10.05 10.20 65,585,744 +0.16(+1.58%)
Apr 23, 2009 9.945 10.10 9.866 10.05 54,707,228 +0.22(+2.20%)
Apr 22, 2009 9.878 10.04 9.732 9.830 54,083,976 -0.10(-1.04%)
Apr 21, 2009 9.638 9.976 9.452 9.933 51,419,052 +0.14(+1.43%)
Apr 20, 2009 10.09 10.12 9.751 9.793 64,372,676 -0.60(-5.74%)
Apr 17, 2009 10.58 10.63 10.33 10.39 53,257,492 -0.16(-1.56%)
Apr 16, 2009 10.57 10.67 10.46 10.55 61,297,956 +0.08(+0.76%)
Apr 15, 2009 10.56 10.61 10.29 10.48 66,177,284 -0.21(-1.94%)
Apr 14, 2009 10.81 11.08 10.64 10.68 57,967,972 -0.25(-2.28%)
Apr 13, 2009 10.79 11.01 10.76 10.93 52,484,388 -0.03(-0.25%)
Apr 09, 2009 10.67 10.99 10.61 10.96 103,597,304 +0.51(+4.93%)
Apr 08, 2009 10.47 10.57 10.22 10.44 47,842,012 +0.05(+0.53%)
Apr 07, 2009 10.34 10.50 10.24 10.39 51,071,476 -0.05(-0.52%)
Apr 06, 2009 10.43 10.51 10.32 10.44 58,871,168 -0.24(-2.28%)
Apr 03, 2009 10.47 10.76 10.41 10.69 80,880,080 +0.19(+1.83%)
Apr 02, 2009 10.31 10.65 10.31 10.50 90,159,264 +0.69(+7.08%)
Apr 01, 2009 9.184 9.863 9.184 9.802 65,424,756 +0.52(+5.64%)
Mar 31, 2009 9.574 9.604 9.278 9.278 70,823,440 -0.11(-1.20%)
Mar 30, 2009 9.513 9.543 9.212 9.391 66,448,380 -1.02(-9.82%)
Mar 26, 2009 10.59 10.75 10.32 10.41 87,087,400 -0.06(-0.58%)
Mar 25, 2009 10.37 10.57 10.07 10.48 99,087,088 +0.15(+1.47%)
Mar 24, 2009 10.42 10.55 10.13 10.32 92,668,616 -0.33(-3.11%)
Mar 23, 2009 10.43 10.68 10.40 10.65 98,721,472 +0.83(+8.43%)
Mar 20, 2009 9.802 10.25 9.747 9.827 118,712,696 -0.11(-1.07%)
Mar 19, 2009 9.790 10.03 9.760 9.933 127,860,264 +0.49(+5.19%)
Mar 18, 2009 9.227 9.562 8.910 9.443 97,873,712 +0.16(+1.77%)
Mar 17, 2009 8.919 9.285 8.813 9.278 75,980,312 +0.33(+3.67%)
Mar 16, 2009 9.196 9.379 8.931 8.950 103,685,416 -0.20(-2.23%)
Mar 13, 2009 9.212 9.257 8.934 9.154 0 +0.06(+0.64%)
Mar 12, 2009 8.776 9.145 8.688 9.096 88,875,536 +0.35(+4.00%)
Mar 11, 2009 8.861 8.974 8.578 8.746 96,928,320 -0.00(-0.03%)
Mar 10, 2009 8.389 8.810 8.377 8.749 118,820,648 +0.65(+8.05%)
Mar 09, 2009 7.987 8.411 7.884 8.097 107,513,144 -0.04(-0.49%)
Mar 06, 2009 8.344 8.642 7.847 8.137 0 -0.07(-0.85%)
Mar 05, 2009 8.124 8.490 8.060 8.207 105,381,816 -0.18(-2.18%)
Mar 04, 2009 8.045 8.511 8.042 8.389 135,683,920 +0.72(+9.37%)
Mar 02, 2009 8.130 8.146 7.634 7.671 105,468,352 -0.77(-9.16%)
Feb 27, 2009 8.213 8.706 8.076 8.444 0 -0.08(-0.93%)
Feb 26, 2009 8.539 8.794 8.450 8.523 93,970,528 +0.23(+2.79%)
Feb 25, 2009 8.146 8.511 7.878 8.292 114,009,168 +0.12(+1.53%)
Feb 24, 2009 7.698 8.234 7.619 8.167 88,204,760 +0.56(+7.41%)
Feb 23, 2009 8.240 8.307 7.567 7.604 78,511,416 -0.48(-5.99%)
Feb 20, 2009 7.997 8.210 7.814 8.088 98,844,016 -0.23(-2.71%)
Feb 19, 2009 8.359 8.542 8.268 8.313 81,090,288 +0.15(+1.79%)
Feb 18, 2009 8.557 8.575 8.027 8.167 99,104,664 -0.28(-3.35%)
Feb 17, 2009 8.803 8.816 8.395 8.450 93,412,816 -0.68(-7.41%)
Feb 13, 2009 8.922 9.245 8.922 9.126 93,737,944 +0.15(+1.70%)
Feb 12, 2009 8.587 8.998 8.447 8.974 94,185,888 +0.08(+0.86%)
Feb 11, 2009 8.989 9.190 8.624 8.898 100,239,816 +0.16(+1.85%)
Feb 10, 2009 9.233 9.470 8.590 8.736 125,122,888 -0.47(-5.09%)
Feb 09, 2009 9.163 9.531 9.062 9.205 114,158,904 +0.13(+1.48%)
Feb 06, 2009 8.465 9.116 8.453 9.071 105,555,184 +0.52(+6.05%)
Feb 05, 2009 8.207 8.560 7.997 8.554 98,716,688 +0.26(+3.08%)
Feb 04, 2009 8.344 8.633 8.130 8.298 84,329,048 +0.11(+1.38%)
Feb 03, 2009 7.933 8.258 7.835 8.185 61,318,704 +0.29(+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.