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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 29.37 29.65 28.86 29.26 25,987,440 +0.26(+0.90%)
Sep 29, 2009 29.11 29.14 28.54 29.00 14,138,733 +0.06(+0.22%)
Sep 28, 2009 28.54 29.15 28.36 28.93 17,175,552 +0.71(+2.53%)
Sep 25, 2009 28.09 28.54 27.97 28.22 14,784,882 +0.21(+0.75%)
Sep 24, 2009 28.85 28.95 27.78 28.01 28,335,948 -0.72(-2.51%)
Sep 23, 2009 29.31 29.45 28.68 28.73 20,493,822 -0.69(-2.36%)
Sep 22, 2009 29.21 29.58 28.91 29.42 16,956,484 +0.62(+2.15%)
Sep 21, 2009 28.49 28.87 27.84 28.80 22,612,310 +0.04(+0.13%)
Sep 18, 2009 29.10 29.14 28.58 28.77 14,951,803 -0.29(-1.01%)
Sep 17, 2009 28.83 29.31 28.57 29.06 22,583,362 +0.71(+2.52%)
Sep 16, 2009 28.67 29.00 28.26 28.34 21,135,578 -0.01(-0.02%)
Sep 15, 2009 28.13 28.48 28.03 28.35 18,031,460 +0.25(+0.91%)
Sep 14, 2009 27.49 28.20 27.38 28.10 12,594,386 +0.22(+0.80%)
Sep 11, 2009 28.24 28.24 27.61 27.87 16,431,240 -0.28(-1.00%)
Sep 10, 2009 27.66 28.27 27.46 28.15 20,660,596 +0.60(+2.17%)
Sep 09, 2009 27.62 27.88 27.41 27.55 20,702,238 +0.19(+0.70%)
Sep 08, 2009 27.39 27.52 27.15 27.36 22,176,688 +0.68(+2.56%)
Sep 04, 2009 25.73 26.75 25.62 26.68 22,155,826 +1.02(+3.97%)
Sep 03, 2009 25.97 26.02 25.50 25.66 20,995,786 +0.12(+0.47%)
Sep 02, 2009 25.11 25.88 24.88 25.54 26,795,794 +0.71(+2.88%)
Sep 01, 2009 25.53 26.04 24.68 24.83 40,203,248 -0.44(-1.74%)
Aug 31, 2009 25.90 25.97 24.81 25.27 41,711,544 -1.17(-4.41%)
Aug 28, 2009 26.74 26.88 26.11 26.43 21,752,266 -0.43(-1.61%)
Aug 27, 2009 26.98 27.05 26.02 26.87 29,210,432 -0.33(-1.22%)
Aug 26, 2009 27.38 27.51 26.96 27.20 19,111,676 -0.41(-1.50%)
Aug 25, 2009 28.11 28.43 27.50 27.61 18,869,028 -0.39(-1.39%)
Aug 24, 2009 28.73 28.81 27.73 28.00 23,167,564 -0.26(-0.90%)
Aug 21, 2009 27.98 28.41 27.94 28.26 25,022,062 +0.84(+3.05%)
Aug 20, 2009 27.17 27.55 27.11 27.42 14,564,037 +0.27(+1.01%)
Aug 19, 2009 26.13 27.40 26.08 27.15 20,528,782 +0.43(+1.62%)
Aug 18, 2009 26.33 26.88 26.32 26.71 17,514,860 +0.86(+3.31%)
Aug 17, 2009 26.06 26.20 25.70 25.86 23,508,412 -1.05(-3.89%)
Aug 14, 2009 27.46 27.59 26.59 26.90 20,792,908 -0.41(-1.52%)
Aug 13, 2009 27.36 27.43 26.86 27.32 19,721,078 +0.58(+2.17%)
Aug 12, 2009 26.28 26.96 26.27 26.74 16,580,164 +0.33(+1.26%)
Aug 11, 2009 26.58 26.61 26.15 26.41 16,620,373 -0.48(-1.80%)
Aug 10, 2009 26.89 27.01 26.54 26.89 14,648,370 -0.22(-0.82%)
Aug 07, 2009 27.41 27.53 26.90 27.11 17,924,092 +0.10(+0.38%)
Aug 06, 2009 27.66 27.85 26.65 27.01 21,528,674 -0.55(-1.99%)
Aug 05, 2009 27.27 27.69 26.76 27.56 18,216,038 +0.34(+1.24%)
Aug 04, 2009 27.42 27.72 27.19 27.22 21,630,738 -0.32(-1.16%)
Aug 03, 2009 27.17 27.75 26.94 27.54 21,352,330 +1.26(+4.78%)
Jul 31, 2009 25.97 26.59 25.85 26.29 24,138,520 +0.24(+0.93%)
Jul 30, 2009 26.07 26.36 25.95 26.04 27,520,730 +0.64(+2.51%)
Jul 29, 2009 26.00 26.06 25.23 25.41 28,999,406 -1.13(-4.25%)
Jul 28, 2009 26.71 26.92 26.13 26.53 22,670,006 -0.54(-1.98%)
Jul 27, 2009 27.10 27.32 26.65 27.07 15,235,080 +0.01(+0.02%)
Jul 24, 2009 26.99 27.25 26.74 27.06 14,592,133 -0.07(-0.26%)
Jul 23, 2009 26.39 27.50 26.21 27.13 25,335,468 +0.90(+3.43%)
Jul 22, 2009 26.12 26.61 25.97 26.24 19,250,502 -0.27(-1.01%)
Jul 21, 2009 26.81 26.94 25.99 26.50 21,411,112 +0.05(+0.19%)
Jul 20, 2009 26.27 26.59 26.01 26.45 23,406,380 +0.94(+3.70%)
Jul 17, 2009 25.40 25.64 24.95 25.51 23,977,000 +0.39(+1.55%)
Jul 16, 2009 24.65 25.32 24.53 25.12 19,299,848 +0.29(+1.15%)
Jul 15, 2009 24.12 24.94 24.09 24.83 30,295,138 +1.31(+5.58%)
Jul 14, 2009 23.86 24.07 23.23 23.52 22,296,924 -0.06(-0.24%)
Jul 13, 2009 22.88 23.58 22.81 23.58 24,268,044 +0.47(+2.04%)
Jul 10, 2009 22.60 23.22 22.33 23.11 22,985,496 -0.01(-0.03%)
Jul 09, 2009 23.00 23.42 22.44 23.11 24,199,220 +0.52(+2.31%)
Jul 08, 2009 23.00 23.34 21.87 22.59 46,680,080 -0.44(-1.91%)
Jul 07, 2009 23.70 23.76 22.93 23.03 27,111,858 -0.83(-3.47%)
Jul 06, 2009 23.90 23.93 23.19 23.86 34,756,632 -1.00(-4.03%)
Jul 02, 2009 25.15 25.80 24.67 24.86 25,195,122 -0.94(-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.