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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 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%)
Feb 02, 2009 25.26 26.28 25.11 25.92 19,166,766 -0.28(-1.07%)
Jan 30, 2009 26.62 27.08 26.10 26.20 0 -0.03(-0.11%)
Jan 29, 2009 26.22 26.69 25.86 26.23 25,197,144 -0.45(-1.69%)
Jan 28, 2009 25.25 27.11 25.25 26.68 33,744,688 +2.26(+9.25%)
Jan 27, 2009 24.69 24.92 24.04 24.42 18,876,904 -0.03(-0.12%)
Jan 26, 2009 24.46 25.44 24.05 24.45 20,182,076 -0.13(-0.53%)
Jan 23, 2009 23.07 24.98 22.92 24.58 22,450,516 +0.29(+1.19%)
Jan 22, 2009 24.35 24.65 23.35 24.29 25,291,516 -0.86(-3.42%)
Jan 21, 2009 23.89 25.30 23.56 25.15 26,232,148 +2.14(+9.30%)
Jan 20, 2009 24.48 24.68 22.90 23.01 22,119,142 -1.98(-7.92%)
Jan 16, 2009 25.20 25.39 24.20 24.99 26,190,228 +0.57(+2.33%)
Jan 15, 2009 23.60 24.65 22.22 24.42 31,816,560 +1.15(+4.94%)
Jan 14, 2009 24.22 24.48 22.92 23.27 25,041,476 -1.88(-7.48%)
Jan 13, 2009 24.44 25.88 24.38 25.15 19,657,676 +0.40(+1.62%)
Jan 12, 2009 26.00 26.16 24.44 24.75 20,668,940 -2.20(-8.16%)
Jan 09, 2009 27.44 27.69 26.23 26.95 15,982,167 -0.13(-0.48%)
Jan 08, 2009 25.92 27.20 25.43 27.08 20,297,704 +1.15(+4.44%)
Jan 07, 2009 27.01 27.14 25.59 25.93 19,710,736 -2.26(-8.02%)
Jan 06, 2009 27.93 28.65 27.33 28.19 31,274,972 +1.25(+4.64%)
Jan 05, 2009 25.55 27.66 25.55 26.94 26,270,286 +0.98(+3.78%)
Jan 02, 2009 24.23 26.26 24.21 25.96 0 +1.47(+6.00%)
Jan 01, 2009 23.52 24.85 23.36 24.49 0 +0.00(+0.00%)
Dec 31, 2008 23.52 24.85 23.36 24.49 11,962,776 +0.76(+3.20%)
Dec 30, 2008 22.07 23.74 22.07 23.73 12,847,629 +1.33(+5.94%)
Dec 29, 2008 22.75 22.88 21.85 22.40 10,739,962 -0.15(-0.67%)
Dec 26, 2008 22.21 22.74 22.01 22.55 6,266,705 +0.26(+1.17%)
Dec 24, 2008 21.99 22.45 21.45 22.29 5,167,730 +0.58(+2.67%)
Dec 23, 2008 22.18 22.49 21.56 21.71 15,708,276 -0.16(-0.73%)
Dec 22, 2008 23.42 23.70 21.47 21.87 19,666,990 -1.53(-6.54%)
Dec 19, 2008 23.57 24.09 22.92 23.40 19,578,958 +0.33(+1.43%)
Dec 18, 2008 25.00 25.03 22.67 23.07 29,243,152 -1.64(-6.64%)
Dec 17, 2008 24.72 25.80 24.53 24.71 31,026,300 -1.15(-4.45%)
Dec 16, 2008 24.07 25.94 23.87 25.86 29,522,702 +2.50(+10.70%)
Dec 15, 2008 23.81 24.53 22.84 23.36 29,847,112 +0.30(+1.30%)
Dec 12, 2008 22.01 23.25 21.78 23.06 25,026,448 +0.17(+0.74%)
Dec 11, 2008 22.48 25.02 22.38 22.89 41,791,056 +0.81(+3.67%)
Dec 10, 2008 20.32 22.33 20.25 22.08 32,550,420 +2.63(+13.52%)
Dec 09, 2008 19.08 20.59 18.95 19.45 25,045,380 +0.11(+0.57%)
Dec 08, 2008 18.54 19.79 18.54 19.34 26,637,458 +1.40(+7.80%)
Dec 05, 2008 16.62 18.06 15.80 17.94 26,196,000 +0.78(+4.55%)
Dec 04, 2008 18.30 18.72 16.81 17.16 20,542,460 -1.50(-8.04%)
Dec 03, 2008 17.78 18.80 17.25 18.66 26,108,550 +0.23(+1.25%)
Dec 02, 2008 18.26 18.85 17.55 18.43 19,298,276 +0.55(+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.