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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2009 13.77 13.95 13.45 13.56 67,156,224 +0.16(+1.20%)
May 28, 2009 13.17 13.40 12.96 13.40 63,513,068 +0.50(+3.89%)
May 27, 2009 13.12 13.23 12.81 12.90 66,981,100 -0.02(-0.12%)
May 26, 2009 12.38 12.92 12.33 12.92 66,720,848 +0.42(+3.33%)
May 22, 2009 12.51 12.69 12.37 12.50 42,845,024 +0.22(+1.78%)
May 21, 2009 12.34 12.42 12.10 12.28 57,782,064 -0.33(-2.64%)
May 20, 2009 12.64 12.93 12.56 12.61 66,277,208 +0.23(+1.89%)
May 19, 2009 12.22 12.59 12.09 12.38 64,712,196 +0.24(+2.00%)
May 18, 2009 11.58 12.14 11.55 12.14 61,074,256 +0.74(+6.46%)
May 15, 2009 11.68 11.73 11.31 11.40 44,011,464 -0.28(-2.40%)
May 14, 2009 11.53 11.72 11.38 11.68 47,351,844 +0.18(+1.53%)
May 13, 2009 11.77 11.81 11.43 11.50 58,088,300 -0.56(-4.62%)
May 12, 2009 12.60 12.65 11.92 12.06 72,207,328 -0.25(-2.05%)
May 11, 2009 12.17 12.41 11.98 12.31 50,538,312 -0.01(-0.05%)
May 08, 2009 12.22 12.44 11.99 12.32 71,256,288 +0.61(+5.21%)
May 07, 2009 12.35 12.35 11.64 11.71 63,781,788 -0.31(-2.61%)
May 06, 2009 11.92 12.23 11.86 12.03 90,339,344 +0.37(+3.17%)
May 05, 2009 11.66 11.74 2.495 11.66 72,468,328 +0.05(+0.45%)
May 04, 2009 11.39 11.64 11.38 11.60 94,591,672 +0.82(+7.57%)
May 01, 2009 10.36 11.02 10.36 10.79 53,076,884 +0.45(+4.32%)
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%)
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.