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 (%)
Oct 31, 2008 16.32 17.59 16.02 17.14 51,652,396 -0.08(-0.48%)
Oct 30, 2008 16.22 17.37 16.20 17.22 58,343,164 +1.79(+11.61%)
Oct 29, 2008 14.31 16.32 14.16 15.43 65,717,604 +1.09(+7.60%)
Oct 28, 2008 13.38 14.34 12.47 14.34 61,939,804 +1.82(+14.56%)
Oct 27, 2008 13.20 13.60 12.45 12.52 56,112,628 -0.90(-6.70%)
Oct 24, 2008 13.26 14.51 12.84 13.42 67,792,248 -1.94(-12.62%)
Oct 23, 2008 14.63 16.00 14.25 15.35 57,409,996 +0.60(+4.06%)
Oct 22, 2008 15.85 16.08 13.83 14.76 58,302,796 -2.35(-13.75%)
Oct 21, 2008 17.39 18.05 16.60 17.11 52,192,052 -1.44(-7.77%)
Oct 20, 2008 17.43 18.69 17.43 18.55 48,737,216 +1.84(+11.03%)
Oct 17, 2008 16.02 18.24 15.51 16.71 59,409,480 +0.42(+2.58%)
Oct 16, 2008 16.46 17.05 14.66 16.29 89,554,744 +0.31(+1.91%)
Oct 15, 2008 19.21 19.29 15.88 15.98 69,812,664 -4.79(-23.07%)
Oct 14, 2008 22.30 22.77 19.66 20.77 71,133,880 -0.90(-4.15%)
Oct 13, 2008 18.76 21.77 17.72 21.67 61,907,612 +5.04(+30.27%)
Oct 10, 2008 16.09 17.94 15.14 16.64 81,838,368 -0.95(-5.40%)
Oct 09, 2008 20.05 20.87 17.55 17.59 60,506,116 -1.40(-7.35%)
Oct 08, 2008 16.91 20.47 16.87 18.98 95,476,592 -0.07(-0.37%)
Oct 07, 2008 22.13 22.66 19.05 19.05 63,594,712 -2.75(-12.60%)
Oct 06, 2008 20.91 21.88 17.96 21.80 76,950,648 -1.61(-6.86%)
Oct 03, 2008 24.93 26.49 23.33 23.41 45,268,108 -0.87(-3.57%)
Oct 02, 2008 26.43 26.43 23.59 24.27 56,465,872 -3.44(-12.42%)
Oct 01, 2008 27.89 27.98 25.94 27.71 40,079,280 -0.30(-1.07%)
Sep 30, 2008 26.13 28.02 26.02 28.01 40,482,288 +2.96(+11.80%)
Sep 29, 2008 27.96 27.96 23.58 25.06 53,999,880 -4.62(-15.57%)
Sep 26, 2008 29.66 29.79 28.67 29.68 0 -1.12(-3.64%)
Sep 25, 2008 30.14 30.99 29.65 30.80 33,794,304 +1.93(+6.67%)
Sep 24, 2008 29.18 29.86 28.68 28.87 29,673,174 +0.55(+1.93%)
Sep 23, 2008 30.42 30.80 27.68 28.33 50,528,048 -2.29(-7.49%)
Sep 22, 2008 30.85 31.86 30.16 30.62 55,017,336 +0.46(+1.52%)
Sep 19, 2008 29.43 31.87 28.03 30.16 0 +4.98(+19.80%)
Sep 18, 2008 25.94 27.42 24.31 25.18 54,950,072 +0.13(+0.53%)
Sep 17, 2008 26.52 26.82 24.57 25.04 57,919,840 -1.86(-6.92%)
Sep 16, 2008 24.07 27.19 23.18 26.90 53,052,228 +1.19(+4.61%)
Sep 15, 2008 26.65 27.57 25.67 25.72 44,586,312 -3.41(-11.71%)
Sep 12, 2008 27.61 29.24 27.40 29.13 49,038,772 +2.24(+8.35%)
Sep 11, 2008 24.81 27.09 24.64 26.89 69,461,272 +1.64(+6.49%)
Sep 10, 2008 24.78 25.74 23.51 25.25 65,091,468 +0.75(+3.04%)
Sep 09, 2008 26.55 26.64 24.42 24.50 60,108,448 -3.03(-11.00%)
Sep 08, 2008 30.01 30.10 27.34 27.53 39,984,908 -1.03(-3.62%)
Sep 05, 2008 28.23 28.75 27.17 28.56 0 -0.39(-1.34%)
Sep 04, 2008 30.38 30.56 28.44 28.95 36,726,368 -1.67(-5.45%)
Sep 03, 2008 31.07 31.79 29.96 30.62 32,047,186 -0.71(-2.26%)
Sep 02, 2008 31.77 32.21 31.03 31.33 35,160,676 -2.29(-6.81%)
Aug 29, 2008 34.18 34.39 33.35 33.62 0 -0.20(-0.60%)
Aug 28, 2008 34.64 34.74 33.42 33.82 17,416,920 -0.09(-0.26%)
Aug 27, 2008 33.74 34.08 33.37 33.91 16,216,127 +1.06(+3.22%)
Aug 26, 2008 32.56 33.36 32.56 32.85 18,723,976 +0.04(+0.12%)
Aug 25, 2008 33.68 33.79 32.51 32.81 16,759,897 -0.86(-2.56%)
Aug 22, 2008 34.60 34.67 33.24 33.67 19,130,478 -0.78(-2.28%)
Aug 21, 2008 33.86 34.70 33.85 34.46 29,116,992 +1.53(+4.65%)
Aug 20, 2008 32.35 33.35 32.19 32.93 32,256,918 +1.25(+3.94%)
Aug 19, 2008 29.72 31.92 29.70 31.68 30,190,632 +1.23(+4.04%)
Aug 18, 2008 31.72 31.81 30.23 30.45 20,305,404 -0.61(-1.95%)
Aug 15, 2008 31.71 31.93 30.91 31.05 0 -1.25(-3.87%)
Aug 14, 2008 32.92 33.14 31.78 32.30 25,588,894 -0.58(-1.76%)
Aug 13, 2008 30.91 33.23 30.89 32.88 31,507,476 +1.38(+4.37%)
Aug 12, 2008 31.77 32.56 31.50 31.51 26,834,726 -0.01(-0.02%)
Aug 11, 2008 32.87 32.99 31.10 31.51 30,326,184 -1.03(-3.17%)
Aug 08, 2008 32.50 32.78 31.92 32.55 23,417,244 -0.67(-2.02%)
Aug 07, 2008 33.25 34.15 32.96 33.21 25,349,708 +0.20(+0.62%)
Aug 06, 2008 32.21 33.60 32.19 33.01 23,882,370 +0.99(+3.11%)
Aug 05, 2008 32.69 33.32 31.56 32.02 30,163,848 -0.93(-2.82%)
Aug 04, 2008 33.97 34.21 32.50 32.95 26,076,434 -1.77(-5.09%)
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.