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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2009 10.76 10.88 10.48 10.52 51,928,760 -0.06(-0.59%)
Apr 29, 2009 10.34 10.75 10.28 10.58 45,812,692 +0.42(+4.13%)
Apr 28, 2009 9.971 10.27 9.880 10.16 42,161,152 +0.06(+0.56%)
Apr 27, 2009 10.25 10.29 9.968 10.10 64,250,824 -0.39(-3.76%)
Apr 24, 2009 10.59 10.64 10.34 10.50 63,754,076 +0.16(+1.58%)
Apr 23, 2009 10.23 10.39 10.15 10.33 53,179,372 +0.22(+2.20%)
Apr 22, 2009 10.16 10.33 10.01 10.11 52,573,528 -0.11(-1.04%)
Apr 21, 2009 9.915 10.26 9.724 10.22 49,983,032 +0.14(+1.43%)
Apr 20, 2009 10.38 10.41 10.03 10.07 62,574,888 -0.61(-5.74%)
Apr 17, 2009 10.89 10.93 10.62 10.69 51,770,124 -0.17(-1.56%)
Apr 16, 2009 10.87 10.98 10.76 10.86 59,586,036 +0.08(+0.76%)
Apr 15, 2009 10.86 10.92 10.58 10.78 64,329,096 -0.21(-1.94%)
Apr 14, 2009 11.12 11.40 10.94 10.99 56,349,052 -0.26(-2.28%)
Apr 13, 2009 11.10 11.33 11.07 11.25 51,018,612 -0.03(-0.25%)
Apr 09, 2009 10.97 11.30 10.91 11.27 100,704,056 +0.53(+4.93%)
Apr 08, 2009 10.77 10.88 10.51 10.74 46,505,892 +0.06(+0.53%)
Apr 07, 2009 10.64 10.80 10.53 10.69 49,645,160 -0.06(-0.52%)
Apr 06, 2009 10.73 10.81 10.61 10.74 57,227,024 -0.25(-2.28%)
Apr 03, 2009 10.77 11.07 10.71 11.00 78,621,272 +0.20(+1.83%)
Apr 02, 2009 10.61 10.95 10.60 10.80 87,641,312 +0.71(+7.08%)
Apr 01, 2009 9.448 10.15 9.448 10.08 63,597,588 +0.54(+5.65%)
Mar 31, 2009 9.849 9.880 9.545 9.545 68,845,496 -0.12(-1.20%)
Mar 30, 2009 9.786 9.818 9.476 9.661 64,592,620 -1.05(-9.82%)
Mar 26, 2009 10.90 11.06 10.62 10.71 84,655,240 -0.06(-0.58%)
Mar 25, 2009 10.67 10.87 10.36 10.78 96,319,800 +0.16(+1.47%)
Mar 24, 2009 10.72 10.85 10.43 10.62 90,080,584 -0.34(-3.11%)
Mar 23, 2009 10.73 10.98 10.70 10.96 95,964,392 +0.85(+8.43%)
Mar 20, 2009 10.08 10.54 10.03 10.11 115,397,312 -0.11(-1.07%)
Mar 19, 2009 10.07 10.32 10.04 10.22 124,289,408 +0.50(+5.19%)
Mar 18, 2009 9.492 9.836 9.166 9.714 95,140,312 +0.17(+1.77%)
Mar 17, 2009 9.175 9.551 9.066 9.545 73,858,352 +0.34(+3.67%)
Mar 16, 2009 9.460 9.648 9.188 9.207 100,789,704 -0.21(-2.23%)
Mar 13, 2009 9.476 9.523 9.191 9.417 0 +0.06(+0.64%)
Mar 12, 2009 9.028 9.407 8.937 9.357 86,393,440 +0.36(+4.00%)
Mar 11, 2009 9.116 9.232 8.825 8.997 94,221,320 -0.00(-0.03%)
Mar 10, 2009 8.630 9.063 8.618 9.000 115,502,248 +0.67(+8.05%)
Mar 09, 2009 8.217 8.652 8.110 8.330 104,510,536 -0.04(-0.49%)
Mar 06, 2009 8.583 8.890 8.073 8.370 0 -0.07(-0.85%)
Mar 05, 2009 8.358 8.734 8.292 8.442 102,438,728 -0.19(-2.18%)
Mar 04, 2009 8.276 8.756 8.273 8.630 131,894,568 +0.74(+9.37%)
Mar 02, 2009 8.364 8.380 7.853 7.891 102,522,848 -0.80(-9.16%)
Feb 27, 2009 8.449 8.956 8.308 8.687 0 -0.08(-0.93%)
Feb 26, 2009 8.784 9.047 8.693 8.768 91,346,136 +0.24(+2.79%)
Feb 25, 2009 8.380 8.756 8.104 8.530 110,825,144 +0.13(+1.53%)
Feb 24, 2009 7.919 8.471 7.838 8.402 85,741,392 +0.58(+7.41%)
Feb 23, 2009 8.477 8.546 7.785 7.822 76,318,760 -0.50(-5.99%)
Feb 20, 2009 8.226 8.446 8.038 8.320 96,083,512 -0.23(-2.71%)
Feb 19, 2009 8.599 8.787 8.505 8.552 78,825,616 +0.15(+1.79%)
Feb 18, 2009 8.803 8.821 8.258 8.402 96,336,888 -0.29(-3.35%)
Feb 17, 2009 9.056 9.069 8.637 8.693 90,804,000 -0.70(-7.41%)
Feb 13, 2009 9.179 9.511 9.179 9.388 91,120,048 +0.16(+1.70%)
Feb 12, 2009 8.834 9.257 8.690 9.232 91,555,480 +0.08(+0.86%)
Feb 11, 2009 9.247 9.454 8.872 9.153 97,440,336 +0.17(+1.85%)
Feb 10, 2009 9.498 9.742 8.837 8.987 121,628,472 -0.48(-5.09%)
Feb 09, 2009 9.426 9.805 9.323 9.470 110,970,696 +0.14(+1.48%)
Feb 06, 2009 8.709 9.377 8.696 9.332 102,607,256 +0.53(+6.05%)
Feb 05, 2009 8.442 8.806 8.226 8.800 95,959,744 +0.26(+3.08%)
Feb 04, 2009 8.583 8.881 8.364 8.536 81,973,920 +0.12(+1.38%)
Feb 03, 2009 8.160 8.496 8.060 8.420 59,606,204 +0.30(+3.70%)
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.