Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

11.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.99 15.84 14.89 15.61 18,768,260 +0.48(+3.20%)
Dec 30, 2008 14.07 15.13 14.07 15.13 20,156,494 +0.85(+5.94%)
Dec 29, 2008 14.50 14.58 13.93 14.28 16,849,800 -0.10(-0.67%)
Dec 26, 2008 14.16 14.49 14.03 14.37 9,831,760 +0.17(+1.17%)
Dec 24, 2008 14.02 14.31 13.67 14.21 8,107,591 +0.37(+2.67%)
Dec 23, 2008 14.14 14.34 13.74 13.84 24,644,530 -0.10(-0.73%)
Dec 22, 2008 14.93 15.11 13.68 13.94 30,855,310 -0.98(-6.54%)
Dec 19, 2008 15.02 15.35 14.61 14.91 30,717,198 +0.21(+1.43%)
Dec 18, 2008 15.93 15.95 14.45 14.70 45,879,240 -1.05(-6.64%)
Dec 17, 2008 15.76 16.44 15.64 15.75 48,676,800 -0.73(-4.45%)
Dec 16, 2008 15.34 16.53 15.21 16.48 46,317,820 +1.59(+10.70%)
Dec 15, 2008 15.18 15.64 14.56 14.89 46,826,784 +0.19(+1.30%)
Dec 12, 2008 14.03 14.82 13.88 14.70 39,263,700 +0.11(+0.74%)
Dec 11, 2008 14.33 15.95 14.26 14.59 65,565,500 +0.52(+3.67%)
Dec 10, 2008 12.95 14.23 12.91 14.07 51,067,972 +1.68(+13.52%)
Dec 09, 2008 12.16 13.12 12.08 12.40 39,293,404 +0.07(+0.57%)
Dec 08, 2008 11.82 12.61 11.82 12.33 41,791,196 +0.89(+7.80%)
Dec 05, 2008 10.59 11.51 10.07 11.43 41,098,596 +0.50(+4.54%)
Dec 04, 2008 11.66 11.93 10.71 10.94 32,228,824 -0.96(-8.04%)
Dec 03, 2008 11.33 11.98 10.99 11.89 40,961,400 +0.15(+1.25%)
Dec 02, 2008 11.64 12.01 11.19 11.75 30,276,840 +0.35(+3.08%)
Dec 01, 2008 12.21 12.27 11.32 11.40 35,002,772 -1.95(-14.61%)
Nov 28, 2008 13.14 13.45 12.94 13.35 15,316,557 -0.75(-5.34%)
Nov 26, 2008 12.54 14.12 12.31 14.10 40,539,488 +1.67(+13.44%)
Nov 25, 2008 12.96 13.03 11.93 12.43 45,013,516 +0.12(+0.98%)
Nov 24, 2008 11.58 12.66 11.58 12.31 65,527,652 +1.22(+10.98%)
Nov 21, 2008 11.12 11.35 10.20 11.09 61,080,776 +1.57(+16.47%)
Nov 20, 2008 11.03 11.18 9.389 9.523 65,931,120 -1.86(-16.35%)
Nov 19, 2008 12.64 12.95 11.33 11.38 44,926,532 -1.65(-12.66%)
Nov 18, 2008 13.63 13.93 12.47 13.03 40,472,784 -0.55(-4.08%)
Nov 17, 2008 13.51 14.14 13.23 13.59 34,048,948 -0.08(-0.61%)
Nov 14, 2008 14.23 14.72 13.60 13.67 48,095,144 -1.60(-10.48%)
Nov 13, 2008 14.12 15.32 12.82 15.27 64,190,016 +1.31(+9.36%)
Nov 12, 2008 15.30 15.30 13.62 13.97 46,157,568 -2.38(-14.55%)
Nov 11, 2008 16.74 16.95 15.87 16.34 34,582,120 -1.00(-5.77%)
Nov 10, 2008 18.07 18.29 16.67 17.34 36,975,928 +0.28(+1.64%)
Nov 07, 2008 16.57 17.27 16.09 17.06 37,940,212 +1.23(+7.77%)
Nov 06, 2008 17.25 17.32 15.44 15.83 46,800,344 -1.42(-8.20%)
Nov 05, 2008 18.44 19.10 17.08 17.25 47,810,812 -2.24(-11.51%)
Nov 04, 2008 17.32 19.68 17.31 19.49 58,608,188 +2.68(+15.96%)
Nov 03, 2008 16.88 17.14 16.22 16.81 29,529,886 -0.33(-1.93%)
Oct 31, 2008 16.32 17.59 16.02 17.14 51,652,396 -0.08(-0.48%)
Oct 30, 2008 16.22 17.37 16.20 17.22 58,343,164 +1.79(+11.61%)
Oct 29, 2008 14.31 16.32 14.16 15.43 65,717,604 +1.09(+7.60%)
Oct 28, 2008 13.38 14.34 12.47 14.34 61,939,804 +1.82(+14.56%)
Oct 27, 2008 13.20 13.60 12.45 12.52 56,112,628 -0.90(-6.70%)
Oct 24, 2008 13.26 14.51 12.84 13.42 67,792,248 -1.94(-12.62%)
Oct 23, 2008 14.63 16.00 14.25 15.35 57,409,996 +0.60(+4.06%)
Oct 22, 2008 15.85 16.08 13.83 14.76 58,302,796 -2.35(-13.75%)
Oct 21, 2008 17.39 18.05 16.60 17.11 52,192,052 -1.44(-7.77%)
Oct 20, 2008 17.43 18.69 17.43 18.55 48,737,216 +1.84(+11.03%)
Oct 17, 2008 16.02 18.24 15.51 16.71 59,409,480 +0.42(+2.58%)
Oct 16, 2008 16.46 17.05 14.66 16.29 89,554,744 +0.31(+1.91%)
Oct 15, 2008 19.21 19.29 15.88 15.98 69,812,664 -4.79(-23.07%)
Oct 14, 2008 22.30 22.77 19.66 20.77 71,133,880 -0.90(-4.15%)
Oct 13, 2008 18.76 21.77 17.72 21.67 61,907,612 +5.04(+30.27%)
Oct 10, 2008 16.09 17.94 15.14 16.64 81,838,368 -0.95(-5.40%)
Oct 09, 2008 20.05 20.87 17.55 17.59 60,506,116 -1.40(-7.35%)
Oct 08, 2008 16.91 20.47 16.87 18.98 95,476,592 -0.07(-0.37%)
Oct 07, 2008 22.13 22.66 19.05 19.05 63,594,712 -2.75(-12.60%)
Oct 06, 2008 20.91 21.88 17.96 21.80 76,950,648 -1.61(-6.86%)
Oct 03, 2008 24.93 26.49 23.33 23.41 45,268,108 -0.87(-3.57%)
Oct 02, 2008 26.43 26.43 23.59 24.27 56,465,872 -3.44(-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.