Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

16.43 -0.23 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.857	9.888	9.552	9.552	68,792,440	-0.12(-1.20%)
Mar 30, 2009	9.794	9.825	9.483	9.668	64,542,840	-1.05(-9.82%)
Mar 26, 2009	10.91	11.07	10.62	10.72	84,590,000	-0.06(-0.58%)
Mar 25, 2009	10.67	10.88	10.37	10.78	96,245,576	+0.16(+1.47%)
Mar 24, 2009	10.72	10.86	10.43	10.63	90,011,160	-0.34(-3.12%)
Mar 23, 2009	10.74	10.99	10.71	10.97	95,890,440	+0.85(+8.43%)
Mar 20, 2009	10.09	10.55	10.04	10.12	115,308,376	-0.11(-1.07%)
Mar 19, 2009	10.08	10.33	10.05	10.23	124,193,624	+0.50(+5.19%)
Mar 18, 2009	9.499	9.844	9.173	9.722	95,066,984	+0.17(+1.77%)
Mar 17, 2009	9.183	9.559	9.073	9.552	73,801,432	+0.34(+3.67%)
Mar 16, 2009	9.468	9.656	9.195	9.214	100,712,032	-0.21(-2.23%)
Mar 13, 2009	9.483	9.530	9.198	9.424	0	+0.06(+0.64%)
Mar 12, 2009	9.035	9.415	8.944	9.364	86,326,856	+0.36(+4.00%)
Mar 11, 2009	9.123	9.239	8.831	9.004	94,148,704	-0.00(-0.03%)
Mar 10, 2009	8.637	9.070	8.624	9.007	115,413,232	+0.67(+8.05%)
Mar 09, 2009	8.223	8.659	8.117	8.336	104,429,992	-0.04(-0.49%)
Mar 06, 2009	8.590	8.897	8.079	8.377	0	-0.07(-0.85%)
Mar 05, 2009	8.364	8.740	8.298	8.449	102,359,784	-0.19(-2.18%)
Mar 04, 2009	8.283	8.762	8.280	8.637	131,792,920	+0.74(+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.