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 )

17.12 -0.10 (-0.58%)
Streaming Delayed Price Updated: 2:12 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 (%)
Jan 30, 2009 8.206 8.348 8.045 8.076 0 -0.01(-0.11%)
Jan 29, 2009 8.082 8.227 7.971 8.086 81,741,368 -0.14(-1.69%)
Jan 28, 2009 7.783 8.357 7.783 8.224 109,470,224 +0.70(+9.25%)
Jan 27, 2009 7.611 7.682 7.410 7.528 61,238,052 -0.01(-0.12%)
Jan 26, 2009 7.540 7.842 7.414 7.537 65,472,124 -0.04(-0.53%)
Jan 23, 2009 7.111 7.700 7.065 7.577 72,831,112 +0.09(+1.19%)
Jan 22, 2009 7.506 7.598 7.198 7.487 82,047,520 -0.27(-3.42%)
Jan 21, 2009 7.364 7.799 7.262 7.753 85,099,000 +0.66(+9.30%)
Jan 20, 2009 7.546 7.608 7.059 7.093 71,756,112 -0.61(-7.92%)
Jan 16, 2009 7.768 7.827 7.460 7.703 84,963,008 +0.18(+2.33%)
Jan 15, 2009 7.275 7.598 6.849 7.528 103,215,240 +0.35(+4.94%)
Jan 14, 2009 7.466 7.546 7.065 7.173 81,236,376 -0.58(-7.48%)
Jan 13, 2009 7.534 7.978 7.515 7.753 63,770,932 +0.12(+1.62%)
Jan 12, 2009 8.015 8.064 7.534 7.629 67,051,548 -0.68(-8.16%)
Jan 09, 2009 8.459 8.536 8.086 8.307 51,847,316 -0.04(-0.48%)
Jan 08, 2009 7.990 8.385 7.839 8.348 65,847,232 +0.35(+4.43%)
Jan 07, 2009 8.326 8.366 7.888 7.993 63,943,064 -0.70(-8.02%)
Jan 06, 2009 8.610 8.831 8.425 8.690 101,458,288 +0.39(+4.64%)
Jan 05, 2009 7.876 8.526 7.876 8.304 85,222,720 +0.30(+3.78%)
Jan 02, 2009 7.469 8.095 7.463 8.002 0 +0.45(+6.00%)
Jan 01, 2009 7.250 7.661 7.201 7.549 0 +0.00(+0.00%)
Dec 31, 2008 7.250 7.661 7.201 7.549 38,808,116 +0.23(+3.20%)
Dec 30, 2008 6.803 7.318 6.803 7.315 41,678,644 +0.41(+5.94%)
Dec 29, 2008 7.013 7.053 6.735 6.905 34,841,220 -0.05(-0.67%)
Dec 26, 2008 6.846 7.010 6.785 6.951 20,329,648 +0.08(+1.17%)
Dec 24, 2008 6.779 6.920 6.612 6.871 16,764,493 +0.18(+2.67%)
Dec 23, 2008 6.837 6.933 6.646 6.692 50,958,792 -0.05(-0.73%)
Dec 22, 2008 7.219 7.306 6.618 6.742 63,801,148 -0.47(-6.54%)
Dec 19, 2008 7.266 7.426 7.065 7.213 63,515,568 +0.10(+1.43%)
Dec 18, 2008 7.706 7.716 6.988 7.111 94,866,920 -0.51(-6.64%)
Dec 17, 2008 7.620 7.953 7.561 7.617 100,651,576 -0.35(-4.45%)
Dec 16, 2008 7.420 7.996 7.358 7.971 95,773,800 +0.77(+10.70%)
Dec 15, 2008 7.340 7.561 7.041 7.201 96,826,208 +0.09(+1.30%)
Dec 12, 2008 6.785 7.167 6.714 7.108 81,187,624 +0.05(+0.74%)
Dec 11, 2008 6.930 7.713 6.899 7.056 135,573,232 +0.25(+3.67%)
Dec 10, 2008 6.264 6.883 6.242 6.806 105,595,936 +0.81(+13.52%)
Dec 09, 2008 5.881 6.347 5.841 5.996 81,249,040 +0.03(+0.57%)
Dec 08, 2008 5.715 6.100 5.715 5.962 86,413,856 +0.43(+7.80%)
Dec 05, 2008 5.123 5.567 4.870 5.530 84,981,736 +0.24(+4.55%)
Dec 04, 2008 5.641 5.771 5.182 5.290 66,641,236 -0.46(-8.04%)
Dec 03, 2008 5.481 5.795 5.317 5.752 84,698,040 +0.07(+1.25%)
Dec 02, 2008 5.629 5.811 5.410 5.681 62,605,012 +0.17(+3.08%)
Dec 01, 2008 5.903 5.934 5.475 5.512 72,377,080 -0.94(-14.61%)
Nov 28, 2008 6.353 6.504 6.258 6.455 31,670,852 -0.36(-5.33%)
Nov 26, 2008 6.066 6.828 5.952 6.819 83,825,640 +0.81(+13.44%)
Nov 25, 2008 6.270 6.304 5.771 6.011 93,076,816 +0.06(+0.98%)
Nov 24, 2008 5.598 6.125 5.598 5.952 135,494,976 +0.59(+10.98%)
Nov 21, 2008 5.376 5.487 4.932 5.364 126,299,936 +0.76(+16.47%)
Nov 20, 2008 5.333 5.407 4.541 4.605 136,329,248 -0.90(-16.35%)
Nov 19, 2008 6.113 6.264 5.481 5.505 92,896,952 -0.80(-12.67%)
Nov 18, 2008 6.590 6.738 6.033 6.304 83,687,704 -0.27(-4.08%)
Nov 17, 2008 6.535 6.840 6.396 6.572 70,404,800 -0.04(-0.61%)
Nov 14, 2008 6.883 7.121 6.575 6.612 99,448,856 -0.77(-10.48%)
Nov 13, 2008 6.831 7.407 6.202 7.386 132,729,072 +0.63(+9.36%)
Nov 12, 2008 7.398 7.401 6.587 6.754 95,442,432 -1.15(-14.55%)
Nov 11, 2008 8.095 8.200 7.676 7.904 71,507,272 -0.48(-5.77%)
Nov 10, 2008 8.739 8.847 8.061 8.388 76,457,072 +0.14(+1.64%)
Nov 07, 2008 8.015 8.354 7.780 8.252 78,450,976 +0.59(+7.77%)
Nov 06, 2008 8.341 8.375 7.466 7.657 96,771,536 -0.68(-8.20%)
Nov 05, 2008 8.918 9.238 8.261 8.341 98,860,928 -1.09(-11.51%)
Nov 04, 2008 8.375 9.516 8.369 9.426 121,187,232 +1.30(+15.97%)
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.