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 -0.11 (-0.73%)
Official Closing 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 (%)
Apr 30, 2009 10.58 10.69 10.31 10.34 52,812,940 -0.06(-0.59%)
Apr 29, 2009 10.16 10.57 10.10 10.40 46,592,740 +0.41(+4.13%)
Apr 28, 2009 9.804 10.10 9.715 9.989 42,879,024 +0.06(+0.56%)
Apr 27, 2009 10.08 10.12 9.801 9.934 65,344,812 -0.39(-3.76%)
Apr 24, 2009 10.42 10.46 10.17 10.32 64,839,604 +0.16(+1.58%)
Apr 23, 2009 10.06 10.21 9.980 10.16 54,084,848 +0.22(+2.20%)
Apr 22, 2009 9.992 10.16 9.844 9.943 53,468,688 -0.10(-1.04%)
Apr 21, 2009 9.749 10.09 9.561 10.05 50,834,084 +0.14(+1.43%)
Apr 20, 2009 10.21 10.24 9.863 9.906 63,640,340 -0.60(-5.74%)
Apr 17, 2009 10.70 10.75 10.44 10.51 52,651,608 -0.17(-1.56%)
Apr 16, 2009 10.69 10.80 10.58 10.68 60,600,600 +0.08(+0.76%)
Apr 15, 2009 10.68 10.73 10.40 10.60 65,424,416 -0.21(-1.94%)
Apr 14, 2009 10.93 11.21 10.76 10.81 57,308,500 -0.25(-2.28%)
Apr 13, 2009 10.91 11.14 10.88 11.06 51,887,296 -0.03(-0.25%)
Apr 09, 2009 10.79 11.11 10.73 11.09 102,418,728 +0.52(+4.93%)
Apr 08, 2009 10.59 10.69 10.33 10.56 47,297,740 +0.06(+0.53%)
Apr 07, 2009 10.46 10.62 10.36 10.51 50,490,460 -0.06(-0.53%)
Apr 06, 2009 10.55 10.63 10.44 10.56 58,201,420 -0.25(-2.28%)
Apr 03, 2009 10.59 10.88 10.53 10.81 79,959,944 +0.19(+1.83%)
Apr 02, 2009 10.43 10.77 10.43 10.62 89,133,568 +0.70(+7.08%)
Apr 01, 2009 9.290 9.977 9.290 9.915 64,680,452 +0.53(+5.64%)
Mar 31, 2009 9.684 9.715 9.385 9.385 70,017,720 -0.11(-1.20%)
Mar 30, 2009 9.622 9.653 9.318 9.499 65,692,428 -1.03(-9.82%)
Mar 26, 2009 10.72 10.87 10.44 10.53 86,096,648 -0.06(-0.58%)
Mar 25, 2009 10.49 10.69 10.19 10.60 97,959,824 +0.15(+1.47%)
Mar 24, 2009 10.54 10.67 10.25 10.44 91,614,368 -0.34(-3.11%)
Mar 23, 2009 10.55 10.80 10.52 10.78 97,598,360 +0.84(+8.43%)
Mar 20, 2009 9.915 10.36 9.860 9.940 117,362,160 -0.11(-1.07%)
Mar 19, 2009 9.903 10.15 9.872 10.05 126,405,664 +0.50(+5.19%)
Mar 18, 2009 9.333 9.672 9.013 9.552 96,760,248 +0.17(+1.77%)
Mar 17, 2009 9.022 9.391 8.914 9.385 75,115,920 +0.33(+3.67%)
Mar 16, 2009 9.302 9.487 9.034 9.053 102,505,832 -0.21(-2.23%)
Mar 13, 2009 9.318 9.364 9.037 9.259 0 +0.06(+0.64%)
Mar 12, 2009 8.877 9.250 8.788 9.200 87,864,448 +0.35(+4.00%)
Mar 11, 2009 8.963 9.077 8.677 8.846 95,825,608 -0.00(-0.03%)
Mar 10, 2009 8.486 8.911 8.474 8.849 117,468,880 +0.66(+8.05%)
Mar 09, 2009 8.079 8.507 7.975 8.190 106,290,016 -0.04(-0.49%)
Mar 06, 2009 8.440 8.742 7.938 8.230 0 -0.07(-0.85%)
Mar 05, 2009 8.218 8.588 8.153 8.301 104,182,936 -0.18(-2.18%)
Mar 04, 2009 8.138 8.609 8.135 8.486 134,140,320 +0.73(+9.37%)
Mar 02, 2009 8.224 8.239 7.722 7.759 104,268,488 -0.78(-9.16%)
Feb 27, 2009 8.307 8.806 8.169 8.541 0 -0.08(-0.93%)
Feb 26, 2009 8.637 8.896 8.547 8.621 92,901,472 +0.23(+2.79%)
Feb 25, 2009 8.239 8.609 7.968 8.387 112,712,144 +0.13(+1.53%)
Feb 24, 2009 7.787 8.329 7.707 8.261 87,201,296 +0.57(+7.41%)
Feb 23, 2009 8.335 8.403 7.654 7.691 77,618,232 -0.49(-5.99%)
Feb 20, 2009 8.089 8.304 7.904 8.181 97,719,512 -0.23(-2.71%)
Feb 19, 2009 8.455 8.640 8.363 8.409 80,167,760 +0.15(+1.79%)
Feb 18, 2009 8.655 8.674 8.119 8.261 97,977,200 -0.29(-3.35%)
Feb 17, 2009 8.905 8.917 8.492 8.547 92,350,104 -0.68(-7.41%)
Feb 13, 2009 9.025 9.351 9.025 9.231 92,671,528 +0.15(+1.70%)
Feb 12, 2009 8.686 9.102 8.544 9.077 93,114,384 +0.08(+0.86%)
Feb 11, 2009 9.093 9.296 8.723 9.000 99,099,440 +0.16(+1.85%)
Feb 10, 2009 9.339 9.579 8.689 8.837 123,699,424 -0.47(-5.09%)
Feb 09, 2009 9.268 9.641 9.167 9.311 112,860,176 +0.14(+1.48%)
Feb 06, 2009 8.563 9.220 8.551 9.176 104,354,336 +0.52(+6.05%)
Feb 05, 2009 8.301 8.658 8.089 8.652 97,593,640 +0.26(+3.08%)
Feb 04, 2009 8.440 8.732 8.224 8.393 83,369,680 +0.11(+1.38%)
Feb 03, 2009 8.024 8.353 7.925 8.279 60,621,112 +0.30(+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.