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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.199 8.341 8.039 8.070 0 -0.01(-0.11%)
Jan 29, 2009 8.076 8.221 7.965 8.079 81,804,416 -0.14(-1.69%)
Jan 28, 2009 7.777 8.350 7.777 8.218 109,554,656 +0.70(+9.25%)
Jan 27, 2009 7.605 7.676 7.405 7.522 61,285,280 -0.01(-0.12%)
Jan 26, 2009 7.534 7.836 7.408 7.531 65,522,620 -0.04(-0.53%)
Jan 23, 2009 7.106 7.694 7.060 7.571 72,887,280 +0.09(+1.19%)
Jan 22, 2009 7.500 7.593 7.192 7.482 82,110,800 -0.26(-3.42%)
Jan 21, 2009 7.359 7.793 7.257 7.747 85,164,632 +0.66(+9.30%)
Jan 20, 2009 7.540 7.602 7.054 7.087 71,811,448 -0.61(-7.92%)
Jan 16, 2009 7.762 7.821 7.454 7.697 85,028,536 +0.18(+2.33%)
Jan 15, 2009 7.269 7.593 6.844 7.522 103,294,840 +0.35(+4.94%)
Jan 14, 2009 7.460 7.540 7.060 7.168 81,299,024 -0.58(-7.48%)
Jan 13, 2009 7.528 7.971 7.509 7.747 63,820,116 +0.12(+1.62%)
Jan 12, 2009 8.008 8.058 7.528 7.623 67,103,260 -0.68(-8.16%)
Jan 09, 2009 8.452 8.529 8.079 8.301 51,887,300 -0.04(-0.48%)
Jan 08, 2009 7.984 8.378 7.833 8.341 65,898,016 +0.35(+4.44%)
Jan 07, 2009 8.320 8.360 7.882 7.987 63,992,380 -0.70(-8.02%)
Jan 06, 2009 8.603 8.825 8.418 8.683 101,536,536 +0.39(+4.64%)
Jan 05, 2009 7.870 8.520 7.870 8.298 85,288,448 +0.30(+3.78%)
Jan 02, 2009 7.463 8.089 7.457 7.996 0 +0.45(+6.00%)
Jan 01, 2009 7.245 7.655 7.195 7.543 0 +0.00(+0.00%)
Dec 31, 2008 7.245 7.655 7.195 7.543 38,838,048 +0.23(+3.20%)
Dec 30, 2008 6.798 7.312 6.798 7.309 41,710,788 +0.41(+5.94%)
Dec 29, 2008 7.007 7.047 6.730 6.900 34,868,092 -0.05(-0.67%)
Dec 26, 2008 6.841 7.004 6.779 6.946 20,345,326 +0.08(+1.17%)
Dec 24, 2008 6.773 6.915 6.607 6.866 16,777,422 +0.18(+2.67%)
Dec 23, 2008 6.832 6.927 6.641 6.687 50,998,092 -0.05(-0.73%)
Dec 22, 2008 7.214 7.300 6.613 6.736 63,850,356 -0.47(-6.54%)
Dec 19, 2008 7.260 7.420 7.060 7.208 63,564,552 +0.10(+1.43%)
Dec 18, 2008 7.700 7.710 6.983 7.106 94,940,080 -0.51(-6.64%)
Dec 17, 2008 7.614 7.947 7.556 7.611 100,729,208 -0.35(-4.45%)
Dec 16, 2008 7.414 7.990 7.352 7.965 95,847,664 +0.77(+10.70%)
Dec 15, 2008 7.334 7.556 7.035 7.195 96,900,880 +0.09(+1.30%)
Dec 12, 2008 6.779 7.161 6.709 7.103 81,250,240 +0.05(+0.74%)
Dec 11, 2008 6.924 7.707 6.893 7.051 135,677,792 +0.25(+3.67%)
Dec 10, 2008 6.259 6.878 6.237 6.801 105,677,376 +0.81(+13.52%)
Dec 09, 2008 5.877 6.342 5.837 5.991 81,311,704 +0.03(+0.57%)
Dec 08, 2008 5.711 6.096 5.711 5.957 86,480,504 +0.43(+7.80%)
Dec 05, 2008 5.119 5.563 4.867 5.526 85,047,272 +0.24(+4.55%)
Dec 04, 2008 5.637 5.766 5.178 5.286 66,692,632 -0.46(-8.04%)
Dec 03, 2008 5.477 5.791 5.313 5.748 84,763,360 +0.07(+1.25%)
Dec 02, 2008 5.624 5.806 5.406 5.677 62,653,296 +0.17(+3.08%)
Dec 01, 2008 5.899 5.929 5.470 5.507 72,432,896 -0.94(-14.61%)
Nov 28, 2008 6.348 6.499 6.253 6.450 31,695,278 -0.36(-5.33%)
Nov 26, 2008 6.062 6.823 5.948 6.813 83,890,288 +0.81(+13.44%)
Nov 25, 2008 6.265 6.299 5.766 6.006 93,148,600 +0.06(+0.98%)
Nov 24, 2008 5.594 6.120 5.594 5.948 135,599,472 +0.59(+10.98%)
Nov 21, 2008 5.372 5.483 4.928 5.359 126,397,336 +0.76(+16.47%)
Nov 20, 2008 5.329 5.403 4.537 4.602 136,434,384 -0.90(-16.35%)
Nov 19, 2008 6.108 6.259 5.477 5.501 92,968,600 -0.80(-12.67%)
Nov 18, 2008 6.585 6.733 6.028 6.299 83,752,248 -0.27(-4.08%)
Nov 17, 2008 6.530 6.835 6.391 6.567 70,459,104 -0.04(-0.61%)
Nov 14, 2008 6.878 7.115 6.570 6.607 99,525,560 -0.77(-10.48%)
Nov 13, 2008 6.826 7.402 6.197 7.380 132,831,440 +0.63(+9.36%)
Nov 12, 2008 7.392 7.395 6.582 6.749 95,516,040 -1.15(-14.55%)
Nov 11, 2008 8.089 8.193 7.670 7.898 71,562,416 -0.48(-5.77%)
Nov 10, 2008 8.732 8.840 8.055 8.381 76,516,040 +0.14(+1.64%)
Nov 07, 2008 8.008 8.347 7.774 8.246 78,511,480 +0.59(+7.77%)
Nov 06, 2008 8.335 8.369 7.460 7.651 96,846,168 -0.68(-8.20%)
Nov 05, 2008 8.911 9.231 8.255 8.335 98,937,176 -1.08(-11.51%)
Nov 04, 2008 8.369 9.508 8.363 9.419 121,280,696 +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.