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

10.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 46.08 46.52 45.28 45.90 16,564,238 +0.41(+0.90%)
Sep 29, 2009 45.67 45.72 44.78 45.49 9,011,944 +0.10(+0.22%)
Sep 28, 2009 44.77 45.74 44.49 45.39 10,947,594 +1.12(+2.53%)
Sep 25, 2009 44.07 44.78 43.88 44.27 9,423,795 +0.33(+0.75%)
Sep 24, 2009 45.27 45.42 43.58 43.94 18,061,163 -1.13(-2.51%)
Sep 23, 2009 45.98 46.20 45.00 45.07 13,062,640 -1.09(-2.36%)
Sep 22, 2009 45.83 46.40 45.36 46.16 10,807,961 +0.97(+2.15%)
Sep 21, 2009 44.69 45.29 43.68 45.19 14,412,951 +0.06(+0.13%)
Sep 18, 2009 45.65 45.72 44.84 45.13 9,530,190 -0.46(-1.01%)
Sep 17, 2009 45.23 45.99 44.83 45.59 14,394,500 +1.12(+2.52%)
Sep 16, 2009 44.98 45.50 44.34 44.47 13,471,691 -0.01(-0.02%)
Sep 15, 2009 44.14 44.69 43.97 44.48 11,493,144 +0.40(+0.91%)
Sep 14, 2009 43.13 44.25 42.96 44.08 8,027,586 +0.35(+0.80%)
Sep 11, 2009 44.30 44.31 43.31 43.73 10,473,174 -0.44(-1.00%)
Sep 10, 2009 43.39 44.35 43.08 44.17 13,168,940 +0.94(+2.17%)
Sep 09, 2009 43.33 43.74 43.00 43.23 13,195,483 +0.30(+0.70%)
Sep 08, 2009 42.97 43.18 42.60 42.93 14,135,288 +1.07(+2.56%)
Sep 04, 2009 40.37 41.96 40.20 41.86 14,121,991 +1.60(+3.97%)
Sep 03, 2009 40.74 40.82 40.01 40.26 13,382,588 +0.19(+0.47%)
Sep 02, 2009 39.40 40.61 39.03 40.07 17,079,478 +1.12(+2.88%)
Sep 01, 2009 40.05 40.85 38.72 38.95 25,625,310 -0.69(-1.74%)
Aug 31, 2009 40.63 40.74 38.93 39.64 26,586,688 -1.83(-4.41%)
Aug 28, 2009 41.95 42.17 40.96 41.47 13,864,764 -0.68(-1.61%)
Aug 27, 2009 42.33 42.44 40.82 42.15 18,618,554 -0.52(-1.22%)
Aug 26, 2009 42.95 43.16 42.29 42.67 12,181,668 -0.65(-1.50%)
Aug 25, 2009 44.10 44.61 43.15 43.32 12,027,005 -0.61(-1.39%)
Aug 24, 2009 45.07 45.20 43.50 43.93 14,766,867 -0.40(-0.90%)
Aug 21, 2009 43.90 44.57 43.83 44.33 15,948,912 +1.31(+3.05%)
Aug 20, 2009 42.62 43.23 42.54 43.02 9,283,030 +0.43(+1.01%)
Aug 19, 2009 41.00 42.98 40.92 42.59 13,084,923 +0.68(+1.62%)
Aug 18, 2009 41.31 42.17 41.30 41.91 11,163,867 +1.34(+3.31%)
Aug 17, 2009 40.89 41.10 40.32 40.57 14,984,121 -1.64(-3.89%)
Aug 14, 2009 43.08 43.29 41.72 42.21 13,253,275 -0.65(-1.52%)
Aug 13, 2009 42.92 43.04 42.14 42.86 12,570,097 +0.91(+2.17%)
Aug 12, 2009 41.23 42.29 41.21 41.95 10,568,097 +0.52(+1.26%)
Aug 11, 2009 41.70 41.75 41.03 41.43 10,593,726 -0.76(-1.80%)
Aug 10, 2009 42.19 42.37 41.64 42.19 9,336,783 -0.35(-0.82%)
Aug 07, 2009 43.00 43.19 42.20 42.54 11,424,709 +0.16(+0.38%)
Aug 06, 2009 43.40 43.69 41.81 42.38 13,722,248 -0.86(-1.99%)
Aug 05, 2009 42.79 43.44 41.98 43.24 11,610,794 +0.53(+1.24%)
Aug 04, 2009 43.02 43.49 42.66 42.71 13,787,303 -0.50(-1.16%)
Aug 03, 2009 42.63 43.53 42.27 43.21 13,609,847 +1.97(+4.78%)
Jul 31, 2009 40.74 41.72 40.55 41.24 15,385,748 +0.38(+0.93%)
Jul 30, 2009 40.90 41.35 40.71 40.86 17,541,547 +1.00(+2.51%)
Jul 29, 2009 40.79 40.89 39.59 39.86 18,484,048 -1.77(-4.25%)
Jul 28, 2009 41.90 42.24 40.99 41.63 14,449,726 -0.84(-1.98%)
Jul 27, 2009 42.52 42.85 41.81 42.47 9,710,749 +0.01(+0.02%)
Jul 24, 2009 42.35 42.75 41.95 42.46 9,300,938 -0.11(-0.26%)
Jul 23, 2009 41.40 43.14 41.12 42.57 16,148,676 +1.41(+3.43%)
Jul 22, 2009 40.98 41.76 40.74 41.16 12,270,155 -0.42(-1.01%)
Jul 21, 2009 42.06 42.27 40.78 41.58 13,647,315 +0.08(+0.19%)
Jul 20, 2009 41.22 41.71 40.80 41.50 14,919,086 +1.48(+3.70%)
Jul 17, 2009 39.85 40.22 39.15 40.02 15,282,796 +0.61(+1.55%)
Jul 16, 2009 38.67 39.73 38.49 39.41 12,301,608 +0.45(+1.16%)
Jul 15, 2009 37.84 39.13 37.79 38.96 19,309,941 +2.06(+5.58%)
Jul 14, 2009 37.43 37.77 36.45 36.90 14,211,926 -0.09(-0.24%)
Jul 13, 2009 35.90 37.00 35.78 36.99 15,468,306 +0.74(+2.04%)
Jul 10, 2009 35.45 36.43 35.03 36.25 14,650,817 -0.01(-0.03%)
Jul 09, 2009 36.08 36.74 35.21 36.26 15,424,438 +0.82(+2.31%)
Jul 08, 2009 36.08 36.62 34.31 35.44 29,753,603 -0.69(-1.91%)
Jul 07, 2009 37.19 37.27 35.97 36.13 17,280,937 -1.30(-3.47%)
Jul 06, 2009 37.49 37.55 36.38 37.43 22,153,668 -1.57(-4.03%)
Jul 02, 2009 39.46 40.48 38.70 39.00 16,059,220 -1.48(-3.66%)
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.