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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 9.565 9.596 9.270 9.270 70,887,264 -0.11(-1.20%)
Mar 30, 2009 9.504 9.535 9.203 9.383 66,508,264 -1.02(-9.82%)
Mar 26, 2009 10.58 10.74 10.31 10.40 87,165,888 -0.06(-0.58%)
Mar 25, 2009 10.36 10.56 10.06 10.47 99,176,384 +0.15(+1.47%)
Mar 24, 2009 10.41 10.54 10.13 10.31 92,752,128 -0.33(-3.11%)
Mar 23, 2009 10.42 10.67 10.39 10.65 98,810,440 +0.83(+8.43%)
Mar 20, 2009 9.793 10.24 9.739 9.818 118,819,680 -0.11(-1.07%)
Mar 19, 2009 9.781 10.02 9.751 9.924 127,975,496 +0.49(+5.19%)
Mar 18, 2009 9.218 9.553 8.902 9.434 97,961,912 +0.16(+1.77%)
Mar 17, 2009 8.911 9.276 8.805 9.270 76,048,792 +0.33(+3.67%)
Mar 16, 2009 9.188 9.371 8.923 8.942 103,778,856 -0.20(-2.23%)
Mar 13, 2009 9.203 9.249 8.926 9.145 0 +0.06(+0.64%)
Mar 12, 2009 8.768 9.136 8.680 9.088 88,955,632 +0.35(+4.00%)
Mar 11, 2009 8.853 8.966 8.570 8.738 97,015,672 -0.00(-0.03%)
Mar 10, 2009 8.382 8.802 8.370 8.741 118,927,728 +0.65(+8.05%)
Mar 09, 2009 7.980 8.403 7.877 8.090 107,610,032 -0.04(-0.49%)
Mar 06, 2009 8.336 8.634 7.840 8.129 0 -0.07(-0.85%)
Mar 05, 2009 8.117 8.482 8.053 8.199 105,476,784 -0.18(-2.18%)
Mar 04, 2009 8.038 8.503 8.035 8.382 135,806,208 +0.72(+9.37%)
Mar 02, 2009 8.123 8.138 7.627 7.664 105,563,400 -0.77(-9.16%)
Feb 27, 2009 8.205 8.698 8.068 8.437 0 -0.08(-0.93%)
Feb 26, 2009 8.531 8.786 8.443 8.516 94,055,216 +0.23(+2.79%)
Feb 25, 2009 8.138 8.503 7.871 8.284 114,111,912 +0.12(+1.53%)
Feb 24, 2009 7.691 8.227 7.612 8.160 88,284,248 +0.56(+7.41%)
Feb 23, 2009 8.233 8.300 7.560 7.597 78,582,168 -0.48(-5.99%)
Feb 20, 2009 7.989 8.202 7.807 8.081 98,933,088 -0.23(-2.71%)
Feb 19, 2009 8.351 8.534 8.260 8.306 81,163,368 +0.15(+1.79%)
Feb 18, 2009 8.549 8.567 8.020 8.160 99,193,976 -0.28(-3.35%)
Feb 17, 2009 8.796 8.808 8.388 8.443 93,497,000 -0.68(-7.41%)
Feb 13, 2009 8.914 9.237 8.914 9.118 93,822,416 +0.15(+1.70%)
Feb 12, 2009 8.580 8.990 8.440 8.966 94,270,768 +0.08(+0.86%)
Feb 11, 2009 8.981 9.182 8.616 8.890 100,330,152 +0.16(+1.85%)
Feb 10, 2009 9.225 9.462 8.583 8.729 125,235,648 -0.47(-5.09%)
Feb 09, 2009 9.155 9.523 9.054 9.197 114,261,784 +0.13(+1.48%)
Feb 06, 2009 8.458 9.107 8.446 9.063 105,650,312 +0.52(+6.05%)
Feb 05, 2009 8.199 8.552 7.989 8.546 98,805,648 +0.26(+3.08%)
Feb 04, 2009 8.336 8.625 8.123 8.290 84,405,048 +0.11(+1.38%)
Feb 03, 2009 7.925 8.251 7.828 8.178 61,373,964 +0.29(+3.70%)
Feb 02, 2009 7.685 7.995 7.639 7.886 62,999,128 -0.09(-1.07%)
Jan 30, 2009 8.099 8.239 7.941 7.971 0 -0.01(-0.11%)
Jan 29, 2009 7.977 8.120 7.868 7.980 82,820,344 -0.14(-1.69%)
Jan 28, 2009 7.682 8.248 7.682 8.117 110,915,216 +0.69(+9.25%)
Jan 27, 2009 7.512 7.582 7.314 7.430 62,046,384 -0.01(-0.12%)
Jan 26, 2009 7.442 7.740 7.317 7.439 66,336,344 -0.04(-0.53%)
Jan 23, 2009 7.019 7.600 6.973 7.478 73,792,464 +0.09(+1.19%)
Jan 22, 2009 7.408 7.499 7.104 7.390 83,130,536 -0.26(-3.42%)
Jan 21, 2009 7.268 7.697 7.168 7.652 86,222,288 +0.65(+9.30%)
Jan 20, 2009 7.448 7.509 6.967 7.001 72,703,272 -0.60(-7.92%)
Jan 16, 2009 7.667 7.725 7.363 7.603 86,084,504 +0.17(+2.33%)
Jan 15, 2009 7.180 7.499 6.760 7.430 104,577,664 +0.35(+4.94%)
Jan 14, 2009 7.369 7.448 6.973 7.080 82,308,680 -0.57(-7.48%)
Jan 13, 2009 7.436 7.874 7.417 7.652 64,612,700 +0.12(+1.62%)
Jan 12, 2009 7.910 7.959 7.436 7.530 67,936,616 -0.67(-8.16%)
Jan 09, 2009 8.348 8.424 7.980 8.199 52,531,688 -0.04(-0.48%)
Jan 08, 2009 7.886 8.275 7.737 8.239 66,716,404 +0.35(+4.43%)
Jan 07, 2009 8.217 8.257 7.785 7.889 64,787,100 -0.69(-8.02%)
Jan 06, 2009 8.497 8.716 8.315 8.576 102,797,520 +0.38(+4.64%)
Jan 05, 2009 7.773 8.415 7.773 8.196 86,347,648 +0.30(+3.78%)
Jan 02, 2009 7.372 7.989 7.366 7.898 0 +0.45(+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.