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

10.95 -0.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.97 28.59 26.52 27.73 0 -0.26(-0.93%)
Feb 26, 2009 28.04 28.88 27.75 27.99 28,615,226 +0.76(+2.79%)
Feb 25, 2009 26.75 27.95 25.87 27.23 34,717,248 +0.41(+1.53%)
Feb 24, 2009 25.28 27.04 25.02 26.82 26,859,476 +1.85(+7.41%)
Feb 23, 2009 27.06 27.28 24.85 24.97 23,907,728 -1.59(-5.99%)
Feb 20, 2009 26.26 26.96 25.66 26.56 30,099,264 -0.74(-2.71%)
Feb 19, 2009 27.45 28.05 27.15 27.30 24,693,028 +0.48(+1.79%)
Feb 18, 2009 28.10 28.16 26.36 26.82 30,178,636 -0.93(-3.35%)
Feb 17, 2009 28.91 28.95 27.57 27.75 28,445,396 -2.22(-7.41%)
Feb 13, 2009 29.30 30.36 29.30 29.97 28,544,400 +0.50(+1.70%)
Feb 12, 2009 28.20 29.55 27.74 29.47 28,680,806 +0.25(+0.86%)
Feb 11, 2009 29.52 30.18 28.32 29.22 30,524,304 +0.53(+1.85%)
Feb 10, 2009 30.32 31.10 28.21 28.69 38,101,516 -1.54(-5.09%)
Feb 09, 2009 30.09 31.30 29.76 30.23 34,762,844 +0.44(+1.48%)
Feb 06, 2009 27.80 29.93 27.76 29.79 32,142,902 +1.70(+6.05%)
Feb 05, 2009 26.95 28.11 26.26 28.09 30,060,492 +0.84(+3.08%)
Feb 04, 2009 27.40 28.35 26.70 27.25 25,679,272 +0.37(+1.38%)
Feb 03, 2009 26.05 27.12 25.73 26.88 18,672,328 +0.96(+3.70%)
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.