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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 28, 2008 6.348 6.499 6.253 6.450 31,695,278 -0.36(-5.33%)
Nov 26, 2008 6.062 6.823 5.948 6.813 83,890,288 +0.81(+13.44%)
Nov 25, 2008 6.265 6.299 5.766 6.006 93,148,600 +0.06(+0.98%)
Nov 24, 2008 5.594 6.120 5.594 5.948 135,599,472 +0.59(+10.98%)
Nov 21, 2008 5.372 5.483 4.928 5.359 126,397,336 +0.76(+16.47%)
Nov 20, 2008 5.329 5.403 4.537 4.602 136,434,384 -0.90(-16.35%)
Nov 19, 2008 6.108 6.259 5.477 5.501 92,968,600 -0.80(-12.67%)
Nov 18, 2008 6.585 6.733 6.028 6.299 83,752,248 -0.27(-4.08%)
Nov 17, 2008 6.530 6.835 6.391 6.567 70,459,104 -0.04(-0.61%)
Nov 14, 2008 6.878 7.115 6.570 6.607 99,525,560 -0.77(-10.48%)
Nov 13, 2008 6.826 7.402 6.197 7.380 132,831,440 +0.63(+9.36%)
Nov 12, 2008 7.392 7.395 6.582 6.749 95,516,040 -1.15(-14.55%)
Nov 11, 2008 8.089 8.193 7.670 7.898 71,562,416 -0.48(-5.77%)
Nov 10, 2008 8.732 8.840 8.055 8.381 76,516,040 +0.14(+1.64%)
Nov 07, 2008 8.008 8.347 7.774 8.246 78,511,480 +0.59(+7.77%)
Nov 06, 2008 8.335 8.369 7.460 7.651 96,846,168 -0.68(-8.20%)
Nov 05, 2008 8.911 9.231 8.255 8.335 98,937,176 -1.08(-11.51%)
Nov 04, 2008 8.369 9.508 8.363 9.419 121,280,696 +1.30(+15.97%)
Nov 03, 2008 8.159 8.283 7.839 8.122 61,107,588 -0.16(-1.93%)
Oct 31, 2008 7.885 8.498 7.740 8.283 106,886,752 -0.04(-0.48%)
Oct 30, 2008 7.836 8.393 7.827 8.323 120,732,272 +0.87(+11.61%)
Oct 29, 2008 6.915 7.885 6.841 7.457 135,992,560 +0.53(+7.60%)
Oct 28, 2008 6.465 6.930 6.025 6.930 128,174,968 +0.88(+14.56%)
Oct 27, 2008 6.379 6.573 6.019 6.049 116,116,512 -0.43(-6.70%)
Oct 24, 2008 6.410 7.014 6.207 6.484 140,285,712 -0.94(-12.62%)
Oct 23, 2008 7.072 7.731 6.887 7.420 118,801,224 +0.29(+4.06%)
Oct 22, 2008 7.657 7.768 6.684 7.131 120,648,736 -1.14(-13.75%)
Oct 21, 2008 8.406 8.723 8.024 8.267 108,003,488 -0.70(-7.77%)
Oct 20, 2008 8.424 9.031 8.424 8.963 100,854,232 +0.89(+11.03%)
Oct 17, 2008 7.740 8.812 7.494 8.073 122,938,856 +0.20(+2.58%)
Oct 16, 2008 7.956 8.239 7.084 7.870 185,319,872 +0.15(+1.91%)
Oct 15, 2008 9.284 9.321 7.673 7.722 144,466,656 -2.32(-23.07%)
Oct 14, 2008 10.77 11.00 9.499 10.04 147,200,704 -0.43(-4.15%)
Oct 13, 2008 9.068 10.52 8.563 10.47 128,108,352 +2.43(+30.27%)
Oct 10, 2008 7.774 8.668 7.315 8.039 169,352,016 -0.46(-5.40%)
Oct 09, 2008 9.687 10.09 8.483 8.498 125,208,168 -0.67(-7.35%)
Oct 08, 2008 8.172 9.890 8.153 9.173 197,574,240 -0.03(-0.37%)
Oct 07, 2008 10.69 10.95 9.207 9.207 131,599,544 -1.33(-12.60%)
Oct 06, 2008 10.11 10.57 8.680 10.53 159,237,632 -0.78(-6.86%)
Oct 03, 2008 12.05 12.80 11.27 11.31 93,675,440 -0.42(-3.57%)
Oct 02, 2008 12.77 12.77 11.40 11.73 116,847,504 -1.66(-12.42%)
Oct 01, 2008 13.48 13.52 12.53 13.39 82,937,952 -0.14(-1.07%)
Sep 30, 2008 12.63 13.54 12.57 13.54 83,771,912 +1.43(+11.80%)
Sep 29, 2008 13.51 13.51 11.40 12.11 111,744,512 -2.23(-15.57%)
Sep 26, 2008 14.33 14.39 13.85 14.34 0 -0.54(-3.64%)
Sep 25, 2008 14.56 14.98 14.33 14.88 69,932,160 +0.93(+6.67%)
Sep 24, 2008 14.10 14.43 13.86 13.95 61,404,108 +0.26(+1.94%)
Sep 23, 2008 14.70 14.88 13.38 13.69 104,560,088 -1.11(-7.49%)
Sep 22, 2008 14.91 15.39 14.58 14.80 113,849,976 +0.22(+1.52%)
Sep 19, 2008 14.22 15.40 13.55 14.58 0 +2.41(+19.80%)
Sep 18, 2008 12.54 13.25 11.75 12.17 113,710,792 +0.06(+0.53%)
Sep 17, 2008 12.82 12.96 11.87 12.10 119,856,272 -0.90(-6.92%)
Sep 16, 2008 11.63 13.14 11.20 13.00 109,783,488 +0.57(+4.61%)
Sep 15, 2008 12.88 13.32 12.40 12.43 92,264,568 -1.65(-11.71%)
Sep 12, 2008 13.34 14.13 13.24 14.08 101,478,256 +1.08(+8.35%)
Sep 11, 2008 11.99 13.09 11.90 12.99 143,739,504 +0.79(+6.49%)
Sep 10, 2008 11.97 12.44 11.36 12.20 134,696,864 +0.36(+3.04%)
Sep 09, 2008 12.83 12.88 11.80 11.84 124,385,256 -1.46(-11.00%)
Sep 08, 2008 14.50 14.55 13.21 13.30 82,742,664 -0.50(-3.61%)
Sep 05, 2008 13.64 13.89 13.13 13.80 0 -0.19(-1.34%)
Sep 04, 2008 14.68 14.77 13.74 13.99 75,999,616 -0.81(-5.45%)
Sep 03, 2008 15.02 15.36 14.48 14.80 66,316,760 -0.34(-2.26%)
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.