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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 9.687 9.718 9.388 9.388 69,997,064 -0.11(-1.20%)
Mar 30, 2009 9.625 9.656 9.320 9.502 65,673,048 -1.04(-9.82%)
Mar 26, 2009 10.72 10.88 10.44 10.54 86,071,248 -0.06(-0.58%)
Mar 25, 2009 10.49 10.69 10.19 10.60 97,930,928 +0.15(+1.47%)
Mar 24, 2009 10.54 10.67 10.25 10.44 91,587,344 -0.34(-3.11%)
Mar 23, 2009 10.55 10.80 10.53 10.78 97,569,568 +0.84(+8.43%)
Mar 20, 2009 9.918 10.37 9.863 9.943 117,327,536 -0.11(-1.07%)
Mar 19, 2009 9.906 10.15 9.875 10.05 126,368,368 +0.50(+5.19%)
Mar 18, 2009 9.336 9.675 9.015 9.554 96,731,704 +0.17(+1.77%)
Mar 17, 2009 9.024 9.394 8.917 9.388 75,093,760 +0.33(+3.67%)
Mar 16, 2009 9.305 9.490 9.037 9.055 102,475,592 -0.21(-2.23%)
Mar 13, 2009 9.320 9.366 9.040 9.262 0 +0.06(+0.64%)
Mar 12, 2009 8.880 9.252 8.790 9.203 87,838,520 +0.35(+4.00%)
Mar 11, 2009 8.966 9.080 8.679 8.849 95,797,344 -0.00(-0.03%)
Mar 10, 2009 8.488 8.914 8.476 8.852 117,434,224 +0.66(+8.05%)
Mar 09, 2009 8.082 8.510 7.977 8.193 106,258,656 -0.04(-0.49%)
Mar 06, 2009 8.442 8.744 7.940 8.233 0 -0.07(-0.85%)
Mar 05, 2009 8.220 8.590 8.156 8.304 104,152,200 -0.18(-2.18%)
Mar 04, 2009 8.140 8.612 8.137 8.488 134,100,744 +0.73(+9.37%)
Mar 02, 2009 8.226 8.242 7.724 7.761 104,237,728 -0.78(-9.16%)
Feb 27, 2009 8.310 8.809 8.171 8.544 0 -0.08(-0.93%)
Feb 26, 2009 8.639 8.898 8.550 8.624 92,874,064 +0.23(+2.79%)
Feb 25, 2009 8.242 8.612 7.971 8.390 112,678,888 +0.13(+1.53%)
Feb 24, 2009 7.789 8.331 7.709 8.263 87,175,576 +0.57(+7.41%)
Feb 23, 2009 8.337 8.405 7.656 7.693 77,595,328 -0.49(-5.99%)
Feb 20, 2009 8.091 8.307 7.906 8.183 97,690,688 -0.23(-2.71%)
Feb 19, 2009 8.458 8.642 8.365 8.411 80,144,112 +0.15(+1.79%)
Feb 18, 2009 8.658 8.676 8.122 8.263 97,948,296 -0.29(-3.35%)
Feb 17, 2009 8.907 8.920 8.495 8.550 92,322,864 -0.68(-7.41%)
Feb 13, 2009 9.028 9.354 9.028 9.234 92,644,192 +0.15(+1.70%)
Feb 12, 2009 8.689 9.105 8.547 9.080 93,086,912 +0.08(+0.86%)
Feb 11, 2009 9.095 9.299 8.726 9.003 99,070,200 +0.16(+1.85%)
Feb 10, 2009 9.342 9.582 8.692 8.840 123,662,928 -0.47(-5.09%)
Feb 09, 2009 9.271 9.644 9.169 9.314 112,826,880 +0.14(+1.48%)
Feb 06, 2009 8.565 9.223 8.553 9.179 104,323,552 +0.52(+6.05%)
Feb 05, 2009 8.304 8.661 8.091 8.655 97,564,848 +0.26(+3.08%)
Feb 04, 2009 8.442 8.735 8.226 8.396 83,345,080 +0.11(+1.38%)
Feb 03, 2009 8.026 8.356 7.928 8.282 60,603,224 +0.30(+3.70%)
Feb 02, 2009 7.783 8.097 7.737 7.986 62,207,984 -0.09(-1.07%)
Jan 30, 2009 8.202 8.344 8.042 8.072 0 -0.01(-0.11%)
Jan 29, 2009 8.079 8.223 7.968 8.082 81,780,280 -0.14(-1.69%)
Jan 28, 2009 7.780 8.353 7.780 8.220 109,522,336 +0.70(+9.25%)
Jan 27, 2009 7.607 7.678 7.407 7.524 61,267,200 -0.01(-0.12%)
Jan 26, 2009 7.536 7.838 7.410 7.533 65,503,288 -0.04(-0.53%)
Jan 23, 2009 7.108 7.697 7.062 7.573 72,865,776 +0.09(+1.19%)
Jan 22, 2009 7.502 7.595 7.194 7.484 82,086,576 -0.26(-3.42%)
Jan 21, 2009 7.361 7.795 7.259 7.749 85,139,504 +0.66(+9.30%)
Jan 20, 2009 7.542 7.604 7.056 7.090 71,790,264 -0.61(-7.92%)
Jan 16, 2009 7.764 7.823 7.456 7.700 85,003,448 +0.18(+2.33%)
Jan 15, 2009 7.271 7.595 6.846 7.524 103,264,368 +0.35(+4.94%)
Jan 14, 2009 7.462 7.542 7.062 7.170 81,275,040 -0.58(-7.48%)
Jan 13, 2009 7.530 7.974 7.512 7.749 63,801,288 +0.12(+1.62%)
Jan 12, 2009 8.011 8.060 7.530 7.626 67,083,464 -0.68(-8.16%)
Jan 09, 2009 8.454 8.532 8.082 8.304 51,871,992 -0.04(-0.48%)
Jan 08, 2009 7.986 8.381 7.835 8.344 65,878,572 +0.35(+4.43%)
Jan 07, 2009 8.322 8.362 7.884 7.989 63,973,500 -0.70(-8.02%)
Jan 06, 2009 8.605 8.827 8.421 8.686 101,506,584 +0.39(+4.64%)
Jan 05, 2009 7.872 8.522 7.872 8.300 85,263,288 +0.30(+3.77%)
Jan 02, 2009 7.465 8.091 7.459 7.998 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.