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 (%)
Dec 31, 2008 7.368 7.785 7.318 7.672 38,187,828 +0.24(+3.20%)
Dec 30, 2008 6.914 7.437 6.914 7.434 41,012,476 +0.42(+5.94%)
Dec 29, 2008 7.127 7.167 6.845 7.017 34,284,336 -0.05(-0.67%)
Dec 26, 2008 6.958 7.124 6.895 7.064 20,004,710 +0.08(+1.17%)
Dec 24, 2008 6.889 7.033 6.719 6.983 16,496,538 +0.18(+2.67%)
Dec 23, 2008 6.948 7.045 6.754 6.801 50,144,296 -0.05(-0.73%)
Dec 22, 2008 7.337 7.424 6.726 6.851 62,781,388 -0.48(-6.54%)
Dec 19, 2008 7.384 7.546 7.180 7.330 62,500,368 +0.10(+1.43%)
Dec 18, 2008 7.832 7.841 7.102 7.227 93,350,616 -0.51(-6.64%)
Dec 17, 2008 7.744 8.082 7.684 7.741 99,042,816 -0.36(-4.45%)
Dec 16, 2008 7.540 8.126 7.478 8.101 94,243,000 +0.78(+10.70%)
Dec 15, 2008 7.459 7.684 7.155 7.318 95,278,592 +0.09(+1.30%)
Dec 12, 2008 6.895 7.283 6.823 7.224 79,889,960 +0.05(+0.74%)
Dec 11, 2008 7.042 7.838 7.011 7.171 133,406,304 +0.25(+3.67%)
Dec 10, 2008 6.365 6.995 6.344 6.917 103,908,144 +0.82(+13.52%)
Dec 09, 2008 5.977 6.450 5.936 6.093 79,950,400 +0.03(+0.57%)
Dec 08, 2008 5.808 6.199 5.808 6.058 85,032,664 +0.44(+7.80%)
Dec 05, 2008 5.206 5.657 4.950 5.620 83,623,432 +0.24(+4.55%)
Dec 04, 2008 5.733 5.864 5.266 5.376 65,576,080 -0.47(-8.04%)
Dec 03, 2008 5.570 5.889 5.404 5.845 83,344,272 +0.07(+1.25%)
Dec 02, 2008 5.720 5.905 5.498 5.773 61,604,368 +0.17(+3.08%)
Dec 01, 2008 5.999 6.030 5.564 5.601 71,220,240 -0.96(-14.61%)
Nov 28, 2008 6.456 6.610 6.359 6.560 31,164,642 -0.37(-5.33%)
Nov 26, 2008 6.165 6.939 6.049 6.929 82,485,816 +0.82(+13.44%)
Nov 25, 2008 6.372 6.406 5.864 6.109 91,589,128 +0.06(+0.98%)
Nov 24, 2008 5.689 6.225 5.689 6.049 133,329,296 +0.60(+10.98%)
Nov 21, 2008 5.463 5.576 5.012 5.451 124,281,224 +0.77(+16.47%)
Nov 20, 2008 5.419 5.495 4.614 4.680 134,150,232 -0.91(-16.35%)
Nov 19, 2008 6.212 6.365 5.570 5.595 91,412,136 -0.81(-12.67%)
Nov 18, 2008 6.698 6.848 6.131 6.406 82,350,088 -0.27(-4.08%)
Nov 17, 2008 6.641 6.951 6.500 6.679 69,279,488 -0.04(-0.61%)
Nov 14, 2008 6.995 7.236 6.682 6.719 97,859,320 -0.79(-10.48%)
Nov 13, 2008 6.942 7.528 6.303 7.506 130,607,608 +0.64(+9.36%)
Nov 12, 2008 7.518 7.521 6.694 6.864 93,916,936 -1.17(-14.55%)
Nov 11, 2008 8.226 8.333 7.800 8.032 70,364,336 -0.49(-5.77%)
Nov 10, 2008 8.881 8.991 8.192 8.524 75,235,024 +0.14(+1.64%)
Nov 07, 2008 8.145 8.489 7.907 8.386 77,197,056 +0.60(+7.77%)
Nov 06, 2008 8.477 8.511 7.587 7.781 95,224,792 -0.70(-8.20%)
Nov 05, 2008 9.063 9.388 8.395 8.477 97,280,792 -1.10(-11.51%)
Nov 04, 2008 8.511 9.670 8.505 9.580 119,250,248 +1.32(+15.97%)
Nov 03, 2008 8.298 8.424 7.973 8.261 60,084,540 -0.16(-1.93%)
Oct 31, 2008 8.019 8.643 7.872 8.424 105,097,272 -0.04(-0.48%)
Oct 30, 2008 7.969 8.536 7.960 8.464 118,711,000 +0.88(+11.61%)
Oct 29, 2008 7.033 8.019 6.958 7.584 133,715,792 +0.54(+7.60%)
Oct 28, 2008 6.575 7.048 6.127 7.048 126,029,096 +0.90(+14.56%)
Oct 27, 2008 6.488 6.685 6.121 6.152 114,172,520 -0.44(-6.70%)
Oct 24, 2008 6.519 7.133 6.312 6.594 137,937,072 -0.95(-12.62%)
Oct 23, 2008 7.192 7.863 7.005 7.546 116,812,280 +0.29(+4.06%)
Oct 22, 2008 7.788 7.900 6.798 7.252 118,628,856 -1.16(-13.75%)
Oct 21, 2008 8.549 8.872 8.160 8.408 106,195,320 -0.71(-7.77%)
Oct 20, 2008 8.568 9.185 8.568 9.116 99,165,752 +0.91(+11.03%)
Oct 17, 2008 7.872 8.962 7.622 8.211 120,880,640 +0.21(+2.58%)
Oct 16, 2008 8.092 8.380 7.205 8.004 182,217,280 +0.15(+1.91%)
Oct 15, 2008 9.442 9.479 7.803 7.853 142,048,032 -2.36(-23.07%)
Oct 14, 2008 10.96 11.19 9.661 10.21 144,736,304 -0.44(-4.15%)
Oct 13, 2008 9.222 10.70 8.709 10.65 125,963,592 +2.47(+30.27%)
Oct 10, 2008 7.907 8.815 7.440 8.176 166,516,768 -0.47(-5.40%)
Oct 09, 2008 9.852 10.26 8.627 8.643 123,111,968 -0.69(-7.35%)
Oct 08, 2008 8.311 10.06 8.292 9.329 194,266,496 -0.03(-0.37%)
Oct 07, 2008 10.88 11.14 9.363 9.363 129,396,336 -1.35(-12.60%)
Oct 06, 2008 10.28 10.75 8.828 10.71 156,571,712 -0.79(-6.86%)
Oct 03, 2008 12.25 13.02 11.47 11.50 92,107,152 -0.43(-3.57%)
Oct 02, 2008 12.99 12.99 11.59 11.93 114,891,264 -1.69(-12.42%)
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.