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 )

14.91 +0.02 (+0.13%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 24, 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 (%)
Feb 27, 2009 8.307 8.806 8.169 8.541 0 -0.08(-0.93%)
Feb 26, 2009 8.637 8.896 8.547 8.621 92,901,472 +0.23(+2.79%)
Feb 25, 2009 8.239 8.609 7.968 8.387 112,712,144 +0.13(+1.53%)
Feb 24, 2009 7.787 8.329 7.707 8.261 87,201,296 +0.57(+7.41%)
Feb 23, 2009 8.335 8.403 7.654 7.691 77,618,232 -0.49(-5.99%)
Feb 20, 2009 8.089 8.304 7.904 8.181 97,719,512 -0.23(-2.71%)
Feb 19, 2009 8.455 8.640 8.363 8.409 80,167,760 +0.15(+1.79%)
Feb 18, 2009 8.655 8.674 8.119 8.261 97,977,200 -0.29(-3.35%)
Feb 17, 2009 8.905 8.917 8.492 8.547 92,350,104 -0.68(-7.41%)
Feb 13, 2009 9.025 9.351 9.025 9.231 92,671,528 +0.15(+1.70%)
Feb 12, 2009 8.686 9.102 8.544 9.077 93,114,384 +0.08(+0.86%)
Feb 11, 2009 9.093 9.296 8.723 9.000 99,099,440 +0.16(+1.85%)
Feb 10, 2009 9.339 9.579 8.689 8.837 123,699,424 -0.47(-5.09%)
Feb 09, 2009 9.268 9.641 9.167 9.311 112,860,176 +0.14(+1.48%)
Feb 06, 2009 8.563 9.220 8.551 9.176 104,354,336 +0.52(+6.05%)
Feb 05, 2009 8.301 8.658 8.089 8.652 97,593,640 +0.26(+3.08%)
Feb 04, 2009 8.440 8.732 8.224 8.393 83,369,680 +0.11(+1.38%)
Feb 03, 2009 8.024 8.353 7.925 8.279 60,621,112 +0.30(+3.70%)
Feb 02, 2009 7.781 8.095 7.734 7.984 62,226,340 -0.09(-1.07%)
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%)
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.