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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2008 7.370 7.787 7.320 7.674 38,176,564 +0.24(+3.20%)
Dec 30, 2008 6.916 7.439 6.916 7.436 41,000,376 +0.42(+5.94%)
Dec 29, 2008 7.129 7.170 6.847 7.019 34,274,220 -0.05(-0.67%)
Dec 26, 2008 6.960 7.126 6.897 7.066 19,998,808 +0.08(+1.17%)
Dec 24, 2008 6.891 7.035 6.721 6.985 16,491,671 +0.18(+2.67%)
Dec 23, 2008 6.950 7.047 6.756 6.803 50,129,500 -0.05(-0.73%)
Dec 22, 2008 7.339 7.426 6.728 6.853 62,762,864 -0.48(-6.54%)
Dec 19, 2008 7.386 7.549 7.182 7.332 62,481,928 +0.10(+1.43%)
Dec 18, 2008 7.834 7.843 7.104 7.229 93,323,072 -0.51(-6.64%)
Dec 17, 2008 7.746 8.085 7.687 7.743 99,013,600 -0.36(-4.45%)
Dec 16, 2008 7.542 8.128 7.480 8.103 94,215,200 +0.78(+10.70%)
Dec 15, 2008 7.461 7.687 7.157 7.320 95,250,480 +0.09(+1.30%)
Dec 12, 2008 6.897 7.285 6.825 7.226 79,866,392 +0.05(+0.74%)
Dec 11, 2008 7.044 7.840 7.013 7.173 133,366,944 +0.25(+3.67%)
Dec 10, 2008 6.367 6.997 6.345 6.919 103,877,496 +0.82(+13.52%)
Dec 09, 2008 5.979 6.452 5.938 6.095 79,926,808 +0.03(+0.57%)
Dec 08, 2008 5.810 6.201 5.810 6.060 85,007,576 +0.44(+7.80%)
Dec 05, 2008 5.208 5.659 4.951 5.622 83,598,760 +0.24(+4.55%)
Dec 04, 2008 5.734 5.866 5.267 5.377 65,556,736 -0.47(-8.04%)
Dec 03, 2008 5.571 5.891 5.405 5.847 83,319,680 +0.07(+1.25%)
Dec 02, 2008 5.722 5.907 5.499 5.775 61,586,196 +0.17(+3.08%)
Dec 01, 2008 6.001 6.032 5.565 5.603 71,199,232 -0.96(-14.61%)
Nov 28, 2008 6.458 6.612 6.361 6.562 31,155,448 -0.37(-5.33%)
Nov 26, 2008 6.167 6.941 6.051 6.931 82,461,480 +0.82(+13.44%)
Nov 25, 2008 6.374 6.408 5.866 6.110 91,562,104 +0.06(+0.98%)
Nov 24, 2008 5.691 6.226 5.691 6.051 133,289,960 +0.60(+10.98%)
Nov 21, 2008 5.465 5.578 5.014 5.452 124,244,560 +0.77(+16.47%)
Nov 20, 2008 5.421 5.496 4.616 4.682 134,110,656 -0.91(-16.35%)
Nov 19, 2008 6.214 6.367 5.571 5.596 91,385,168 -0.81(-12.67%)
Nov 18, 2008 6.700 6.850 6.132 6.408 82,325,792 -0.27(-4.08%)
Nov 17, 2008 6.643 6.953 6.502 6.681 69,259,056 -0.04(-0.61%)
Nov 14, 2008 6.997 7.238 6.684 6.721 97,830,448 -0.79(-10.48%)
Nov 13, 2008 6.944 7.530 6.305 7.508 130,569,072 +0.64(+9.36%)
Nov 12, 2008 7.520 7.524 6.696 6.866 93,889,224 -1.17(-14.55%)
Nov 11, 2008 8.229 8.335 7.803 8.034 70,343,576 -0.49(-5.77%)
Nov 10, 2008 8.884 8.993 8.194 8.526 75,212,832 +0.14(+1.64%)
Nov 07, 2008 8.147 8.492 7.909 8.388 77,174,280 +0.60(+7.77%)
Nov 06, 2008 8.479 8.514 7.589 7.784 95,196,704 -0.70(-8.20%)
Nov 05, 2008 9.065 9.391 8.398 8.479 97,252,088 -1.10(-11.51%)
Nov 04, 2008 8.514 9.673 8.508 9.582 119,215,064 +1.32(+15.97%)
Nov 03, 2008 8.301 8.426 7.975 8.263 60,066,816 -0.16(-1.93%)
Oct 31, 2008 8.022 8.646 7.875 8.426 105,066,272 -0.04(-0.48%)
Oct 30, 2008 7.972 8.539 7.962 8.467 118,675,976 +0.88(+11.61%)
Oct 29, 2008 7.035 8.022 6.960 7.586 133,676,344 +0.54(+7.60%)
Oct 28, 2008 6.577 7.050 6.129 7.050 125,991,912 +0.90(+14.56%)
Oct 27, 2008 6.490 6.687 6.123 6.154 114,138,832 -0.44(-6.70%)
Oct 24, 2008 6.521 7.135 6.314 6.596 137,896,384 -0.95(-12.62%)
Oct 23, 2008 7.195 7.865 7.007 7.549 116,777,816 +0.29(+4.06%)
Oct 22, 2008 7.790 7.903 6.800 7.254 118,593,864 -1.16(-13.75%)
Oct 21, 2008 8.551 8.874 8.163 8.410 106,163,984 -0.71(-7.77%)
Oct 20, 2008 8.570 9.188 8.570 9.119 99,136,496 +0.91(+11.03%)
Oct 17, 2008 7.875 8.965 7.624 8.213 120,844,976 +0.21(+2.58%)
Oct 16, 2008 8.094 8.382 7.207 8.006 182,163,520 +0.15(+1.91%)
Oct 15, 2008 9.444 9.482 7.806 7.856 142,006,128 -2.36(-23.07%)
Oct 14, 2008 10.96 11.19 9.664 10.21 144,693,600 -0.44(-4.15%)
Oct 13, 2008 9.225 10.70 8.711 10.65 125,926,424 +2.48(+30.27%)
Oct 10, 2008 7.909 8.818 7.442 8.179 166,467,632 -0.47(-5.40%)
Oct 09, 2008 9.855 10.26 8.630 8.645 123,075,640 -0.69(-7.35%)
Oct 08, 2008 8.313 10.06 8.294 9.332 194,209,184 -0.03(-0.37%)
Oct 07, 2008 10.88 11.14 9.366 9.366 129,358,160 -1.35(-12.60%)
Oct 06, 2008 10.28 10.75 8.830 10.72 156,525,520 -0.79(-6.86%)
Oct 03, 2008 12.26 13.02 11.47 11.51 92,079,976 -0.43(-3.57%)
Oct 02, 2008 12.99 12.99 11.60 11.93 114,857,368 -1.69(-12.42%)
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.