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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 8.455 8.963 8.314 8.693 0 -0.08(-0.93%)
Feb 26, 2009 8.791 9.054 8.700 8.775 91,275,736 +0.24(+2.79%)
Feb 25, 2009 8.386 8.762 8.110 8.537 110,739,736 +0.13(+1.53%)
Feb 24, 2009 7.925 8.477 7.844 8.408 85,675,312 +0.58(+7.41%)
Feb 23, 2009 8.483 8.552 7.791 7.828 76,259,944 -0.50(-5.99%)
Feb 20, 2009 8.233 8.452 8.044 8.327 96,009,464 -0.23(-2.71%)
Feb 19, 2009 8.606 8.794 8.512 8.559 78,764,864 +0.15(+1.79%)
Feb 18, 2009 8.809 8.828 8.264 8.408 96,262,640 -0.29(-3.35%)
Feb 17, 2009 9.063 9.076 8.643 8.700 90,734,024 -0.70(-7.41%)
Feb 13, 2009 9.186 9.518 9.186 9.396 91,049,824 +0.16(+1.70%)
Feb 12, 2009 8.841 9.264 8.697 9.239 91,484,920 +0.08(+0.86%)
Feb 11, 2009 9.255 9.462 8.878 9.161 97,365,240 +0.17(+1.85%)
Feb 10, 2009 9.505 9.750 8.844 8.994 121,534,736 -0.48(-5.09%)
Feb 09, 2009 9.433 9.813 9.330 9.477 110,885,176 +0.14(+1.48%)
Feb 06, 2009 8.715 9.385 8.703 9.339 102,528,184 +0.53(+6.05%)
Feb 05, 2009 8.449 8.813 8.233 8.806 95,885,792 +0.26(+3.08%)
Feb 04, 2009 8.590 8.888 8.371 8.543 81,910,744 +0.12(+1.38%)
Feb 03, 2009 8.167 8.502 8.066 8.427 59,560,268 +0.30(+3.70%)
Feb 02, 2009 7.919 8.239 7.872 8.126 61,137,408 -0.09(-1.07%)
Jan 30, 2009 8.345 8.490 8.182 8.214 0 -0.01(-0.11%)
Jan 29, 2009 8.220 8.367 8.107 8.223 80,372,872 -0.14(-1.69%)
Jan 28, 2009 7.916 8.499 7.916 8.364 107,637,496 +0.71(+9.25%)
Jan 27, 2009 7.740 7.812 7.537 7.656 60,212,816 -0.01(-0.12%)
Jan 26, 2009 7.668 7.976 7.540 7.665 64,376,004 -0.04(-0.53%)
Jan 23, 2009 7.233 7.831 7.185 7.706 71,611,784 +0.09(+1.19%)
Jan 22, 2009 7.634 7.728 7.320 7.615 80,673,896 -0.27(-3.42%)
Jan 21, 2009 7.490 7.932 7.386 7.885 83,674,288 +0.67(+9.30%)
Jan 20, 2009 7.675 7.737 7.179 7.214 70,554,784 -0.62(-7.92%)
Jan 16, 2009 7.900 7.960 7.587 7.834 83,540,576 +0.18(+2.33%)
Jan 15, 2009 7.399 7.728 6.966 7.656 101,487,232 +0.36(+4.94%)
Jan 14, 2009 7.593 7.675 7.185 7.295 79,876,328 -0.59(-7.48%)
Jan 13, 2009 7.662 8.113 7.643 7.885 62,703,292 +0.13(+1.62%)
Jan 12, 2009 8.151 8.201 7.662 7.759 65,928,984 -0.69(-8.16%)
Jan 09, 2009 8.603 8.681 8.223 8.449 50,979,296 -0.04(-0.48%)
Jan 08, 2009 8.126 8.527 7.972 8.490 64,744,828 +0.36(+4.43%)
Jan 07, 2009 8.468 8.508 8.023 8.129 62,872,544 -0.71(-8.02%)
Jan 06, 2009 8.756 8.982 8.568 8.838 99,759,696 +0.39(+4.64%)
Jan 05, 2009 8.010 8.671 8.010 8.446 83,795,944 +0.31(+3.78%)
Jan 02, 2009 7.596 8.233 7.590 8.139 0 +0.46(+6.00%)
Jan 01, 2009 7.374 7.791 7.323 7.678 0 +0.00(+0.00%)
Dec 31, 2008 7.374 7.791 7.323 7.678 38,158,400 +0.24(+3.20%)
Dec 30, 2008 6.919 7.443 6.919 7.439 40,980,868 +0.42(+5.94%)
Dec 29, 2008 7.132 7.173 6.850 7.022 34,257,916 -0.05(-0.67%)
Dec 26, 2008 6.963 7.129 6.900 7.069 19,989,292 +0.08(+1.17%)
Dec 24, 2008 6.894 7.038 6.725 6.988 16,483,825 +0.18(+2.67%)
Dec 23, 2008 6.954 7.051 6.759 6.806 50,105,652 -0.05(-0.73%)
Dec 22, 2008 7.342 7.430 6.731 6.856 62,733,004 -0.48(-6.54%)
Dec 19, 2008 7.389 7.552 7.185 7.336 62,452,200 +0.10(+1.43%)
Dec 18, 2008 7.838 7.847 7.107 7.233 93,278,672 -0.51(-6.64%)
Dec 17, 2008 7.750 8.088 7.690 7.747 98,966,488 -0.36(-4.45%)
Dec 16, 2008 7.546 8.132 7.483 8.107 94,170,368 +0.78(+10.70%)
Dec 15, 2008 7.465 7.690 7.160 7.323 95,205,160 +0.09(+1.30%)
Dec 12, 2008 6.900 7.289 6.828 7.229 79,828,392 +0.05(+0.74%)
Dec 11, 2008 7.048 7.844 7.016 7.176 133,303,488 +0.25(+3.67%)
Dec 10, 2008 6.370 7.001 6.348 6.922 103,828,072 +0.82(+13.52%)
Dec 09, 2008 5.982 6.455 5.941 6.098 79,888,784 +0.03(+0.57%)
Dec 08, 2008 5.812 6.204 5.812 6.063 84,967,128 +0.44(+7.80%)
Dec 05, 2008 5.210 5.662 4.953 5.624 83,558,984 +0.24(+4.55%)
Dec 04, 2008 5.737 5.869 5.270 5.380 65,525,544 -0.47(-8.04%)
Dec 03, 2008 5.574 5.894 5.408 5.850 83,280,040 +0.07(+1.25%)
Dec 02, 2008 5.725 5.910 5.502 5.778 61,556,892 +0.17(+3.08%)
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.