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 )

17.05 +0.24 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 10.10 10.13 9.785 9.785 67,156,056 -0.12(-1.20%)
Mar 30, 2009 10.03 10.06 9.715 9.904 63,007,548 -1.08(-9.82%)
Mar 26, 2009 11.17 11.34 10.88 10.98 82,577,840 -0.06(-0.58%)
Mar 25, 2009 10.93 11.15 10.62 11.05 93,956,160 +0.16(+1.48%)
Mar 24, 2009 10.99 11.12 10.69 10.89 87,870,040 -0.35(-3.12%)
Mar 23, 2009 11.00 11.26 10.97 11.24 93,609,472 +0.87(+8.43%)
Mar 20, 2009 10.34 10.81 10.28 10.36 112,565,512 -0.11(-1.07%)
Mar 19, 2009 10.32 10.58 10.29 10.48 121,239,400 +0.52(+5.19%)
Mar 18, 2009 9.731 10.08 9.397 9.959 92,805,608 +0.17(+1.77%)
Mar 17, 2009 9.406 9.792 9.294 9.785 72,045,896 +0.35(+3.67%)
Mar 16, 2009 9.698 9.891 9.419 9.438 98,316,368 -0.22(-2.23%)
Mar 13, 2009 9.715 9.763 9.422 9.654 0 +0.06(+0.64%)
Mar 12, 2009 9.255 9.644 9.162 9.593 84,273,384 +0.37(+4.00%)
Mar 11, 2009 9.345 9.464 9.047 9.223 91,909,168 -0.00(-0.03%)
Mar 10, 2009 8.847 9.291 8.835 9.226 112,667,872 +0.69(+8.05%)
Mar 09, 2009 8.424 8.870 8.314 8.539 101,945,888 -0.04(-0.49%)
Mar 06, 2009 8.799 9.114 8.276 8.581 0 -0.07(-0.85%)
Mar 05, 2009 8.568 8.953 8.501 8.655 99,924,928 -0.19(-2.18%)
Mar 04, 2009 8.485 8.976 8.481 8.847 128,657,936 +0.76(+9.37%)
Mar 02, 2009 8.575 8.591 8.051 8.090 100,006,984 -0.82(-9.16%)
Feb 27, 2009 8.661 9.181 8.517 8.905 0 -0.08(-0.93%)
Feb 26, 2009 9.005 9.275 8.912 8.989 89,104,544 +0.24(+2.79%)
Feb 25, 2009 8.591 8.976 8.308 8.745 108,105,544 +0.13(+1.53%)
Feb 24, 2009 8.118 8.684 8.035 8.613 83,637,336 +0.59(+7.41%)
Feb 23, 2009 8.690 8.761 7.980 8.019 74,445,936 -0.51(-5.99%)
Feb 20, 2009 8.433 8.658 8.241 8.530 93,725,664 -0.24(-2.71%)
Feb 19, 2009 8.815 9.008 8.719 8.767 76,891,264 +0.15(+1.79%)
Feb 18, 2009 9.024 9.043 8.465 8.613 93,972,824 -0.30(-3.35%)
Feb 17, 2009 9.284 9.297 8.854 8.912 88,575,712 -0.71(-7.41%)
Feb 13, 2009 9.409 9.750 9.409 9.625 88,884,000 +0.16(+1.70%)
Feb 12, 2009 9.056 9.490 8.908 9.464 89,308,752 +0.08(+0.86%)
Feb 11, 2009 9.480 9.692 9.095 9.384 95,049,192 +0.17(+1.85%)
Feb 10, 2009 9.737 9.988 9.059 9.214 118,643,768 -0.49(-5.09%)
Feb 09, 2009 9.663 10.05 9.557 9.708 108,247,520 +0.14(+1.48%)
Feb 06, 2009 8.928 9.613 8.915 9.567 100,089,320 +0.55(+6.05%)
Feb 05, 2009 8.655 9.027 8.433 9.021 93,604,936 +0.27(+3.08%)
Feb 04, 2009 8.799 9.104 8.575 8.751 79,962,320 +0.12(+1.38%)
Feb 03, 2009 8.366 8.709 8.263 8.632 58,143,496 +0.31(+3.70%)
Feb 02, 2009 8.112 8.440 8.064 8.324 59,683,120 -0.09(-1.07%)
Jan 30, 2009 8.549 8.697 8.382 8.414 0 -0.01(-0.11%)
Jan 29, 2009 8.420 8.571 8.305 8.424 78,461,024 -0.14(-1.69%)
Jan 28, 2009 8.109 8.706 8.109 8.568 105,077,104 +0.73(+9.25%)
Jan 27, 2009 7.929 8.003 7.720 7.842 58,780,520 -0.01(-0.12%)
Jan 26, 2009 7.855 8.170 7.723 7.852 62,844,676 -0.04(-0.53%)
Jan 23, 2009 7.409 8.022 7.361 7.894 69,908,344 +0.09(+1.19%)
Jan 22, 2009 7.820 7.916 7.499 7.801 78,754,888 -0.28(-3.42%)
Jan 21, 2009 7.672 8.125 7.566 8.077 81,683,912 +0.69(+9.30%)
Jan 20, 2009 7.862 7.926 7.354 7.389 68,876,480 -0.64(-7.92%)
Jan 16, 2009 8.093 8.154 7.772 8.025 81,553,376 +0.18(+2.33%)
Jan 15, 2009 7.579 7.916 7.136 7.842 99,073,128 +0.37(+4.94%)
Jan 14, 2009 7.778 7.862 7.361 7.473 77,976,296 -0.60(-7.48%)
Jan 13, 2009 7.849 8.311 7.829 8.077 61,211,756 +0.13(+1.62%)
Jan 12, 2009 8.350 8.401 7.849 7.948 64,360,716 -0.71(-8.16%)
Jan 09, 2009 8.812 8.892 8.424 8.655 49,766,640 -0.04(-0.48%)
Jan 08, 2009 8.324 8.735 8.167 8.697 63,204,732 +0.37(+4.43%)
Jan 07, 2009 8.674 8.716 8.218 8.327 61,376,980 -0.73(-8.02%)
Jan 06, 2009 8.970 9.201 8.777 9.053 97,386,688 +0.40(+4.64%)
Jan 05, 2009 8.205 8.883 8.205 8.652 81,802,664 +0.31(+3.78%)
Jan 02, 2009 7.781 8.433 7.775 8.337 0 +0.47(+6.00%)
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.