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

15.05 +0.20 (+1.35%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 41.00 43.96 40.82 43.95 25,803,168 +4.64(+11.80%)
Sep 29, 2008 43.87 43.87 37.00 39.31 34,419,200 -7.25(-15.57%)
Sep 26, 2008 46.53 46.73 44.98 46.56 0 -1.76(-3.64%)
Sep 25, 2008 47.28 48.62 46.52 48.32 21,540,288 +3.02(+6.67%)
Sep 24, 2008 45.78 46.85 45.00 45.30 18,913,504 +0.86(+1.94%)
Sep 23, 2008 47.73 48.32 43.43 44.44 32,206,276 -3.60(-7.49%)
Sep 22, 2008 48.40 49.98 47.32 48.04 35,067,720 +0.72(+1.52%)
Sep 19, 2008 46.17 50.00 43.98 47.32 0 +7.82(+19.80%)
Sep 18, 2008 40.70 43.02 38.14 39.50 35,024,848 +0.21(+0.53%)
Sep 17, 2008 41.61 42.08 38.55 39.29 36,917,760 -2.92(-6.92%)
Sep 16, 2008 37.77 42.66 36.36 42.21 33,815,172 +1.86(+4.61%)
Sep 15, 2008 41.81 43.26 40.27 40.35 28,419,048 -5.35(-11.71%)
Sep 12, 2008 43.32 45.87 42.98 45.70 31,257,020 +3.52(+8.35%)
Sep 11, 2008 38.92 42.50 38.65 42.18 44,274,200 +2.57(+6.49%)
Sep 10, 2008 38.87 40.39 36.89 39.61 41,488,912 +1.17(+3.04%)
Sep 09, 2008 41.65 41.80 38.32 38.44 38,312,764 -4.75(-11.00%)
Sep 08, 2008 47.08 47.23 42.90 43.19 25,486,140 -1.62(-3.62%)
Sep 05, 2008 44.29 45.10 42.62 44.81 0 -0.61(-1.34%)
Sep 04, 2008 47.67 47.94 44.62 45.42 23,409,168 -2.62(-5.45%)
Sep 03, 2008 48.75 49.88 47.00 48.04 20,426,684 -1.11(-2.26%)
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.