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

12.29 USD -0.38 (-3.04%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 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%)
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.