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: 6:30 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 (%)
Apr 30, 2009 10.45 10.56 10.18 10.21 53,471,308 -0.06(-0.59%)
Apr 29, 2009 10.04 10.44 9.979 10.27 47,173,564 +0.41(+4.13%)
Apr 28, 2009 9.683 9.971 9.595 9.866 43,413,552 +0.05(+0.56%)
Apr 27, 2009 9.957 9.994 9.680 9.811 66,159,400 -0.38(-3.76%)
Apr 24, 2009 10.29 10.33 10.04 10.19 65,647,896 +0.16(+1.58%)
Apr 23, 2009 9.936 10.09 9.857 10.04 54,759,072 +0.22(+2.20%)
Apr 22, 2009 9.869 10.03 9.723 9.820 54,135,228 -0.10(-1.04%)
Apr 21, 2009 9.629 9.966 9.443 9.924 51,467,780 +0.14(+1.43%)
Apr 20, 2009 10.09 10.11 9.741 9.784 64,433,680 -0.60(-5.74%)
Apr 17, 2009 10.57 10.62 10.32 10.38 53,307,960 -0.16(-1.56%)
Apr 16, 2009 10.56 10.66 10.45 10.54 61,356,044 +0.08(+0.76%)
Apr 15, 2009 10.55 10.60 10.28 10.47 66,240,000 -0.21(-1.94%)
Apr 14, 2009 10.80 11.07 10.63 10.67 58,022,908 -0.25(-2.28%)
Apr 13, 2009 10.78 11.00 10.75 10.92 52,534,124 -0.03(-0.25%)
Apr 09, 2009 10.66 10.98 10.60 10.95 103,695,480 +0.51(+4.93%)
Apr 08, 2009 10.46 10.56 10.21 10.43 47,887,352 +0.05(+0.53%)
Apr 07, 2009 10.33 10.49 10.23 10.38 51,119,872 -0.05(-0.53%)
Apr 06, 2009 10.42 10.50 10.31 10.43 58,926,956 -0.24(-2.28%)
Apr 03, 2009 10.46 10.75 10.40 10.68 80,956,728 +0.19(+1.83%)
Apr 02, 2009 10.30 10.64 10.30 10.49 90,244,712 +0.69(+7.08%)
Apr 01, 2009 9.175 9.854 9.175 9.793 65,486,760 +0.52(+5.64%)
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%)
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.