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

13.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.34 34.72 33.46 33.57 16,267,280 -0.20(-0.59%)
Apr 29, 2009 33.00 34.33 32.80 33.77 14,351,352 +1.34(+4.13%)
Apr 28, 2009 31.83 32.77 31.54 32.43 13,207,465 +0.18(+0.56%)
Apr 27, 2009 32.73 32.85 31.82 32.25 20,127,308 -1.26(-3.76%)
Apr 24, 2009 33.82 33.95 33.01 33.51 19,971,696 +0.52(+1.58%)
Apr 23, 2009 32.66 33.16 32.40 32.99 16,659,049 +0.71(+2.20%)
Apr 22, 2009 32.44 32.97 31.96 32.28 16,469,261 -0.34(-1.04%)
Apr 21, 2009 31.65 32.76 31.04 32.62 15,657,758 +0.46(+1.43%)
Apr 20, 2009 33.15 33.24 32.02 32.16 19,602,302 -1.96(-5.74%)
Apr 17, 2009 34.75 34.90 33.91 34.12 16,217,586 -0.54(-1.56%)
Apr 16, 2009 34.71 35.05 34.34 34.66 18,666,010 +0.26(+0.76%)
Apr 15, 2009 34.68 34.85 33.78 34.40 20,151,828 -0.68(-1.94%)
Apr 14, 2009 35.49 36.38 34.93 35.08 17,651,988 -0.82(-2.28%)
Apr 13, 2009 35.43 36.17 35.33 35.90 15,982,166 -0.09(-0.25%)
Apr 09, 2009 35.03 36.08 34.84 35.99 31,546,702 +1.69(+4.93%)
Apr 08, 2009 34.39 34.72 33.55 34.30 14,568,504 +0.18(+0.53%)
Apr 07, 2009 33.97 34.49 33.62 34.12 15,551,916 -0.18(-0.52%)
Apr 06, 2009 34.25 34.52 33.88 34.30 17,927,022 -0.80(-2.28%)
Apr 03, 2009 34.37 35.33 34.18 35.10 24,629,016 +0.63(+1.83%)
Apr 02, 2009 33.86 34.96 33.85 34.47 27,454,648 +2.28(+7.08%)
Apr 01, 2009 30.16 32.39 30.16 32.19 19,922,674 +1.72(+5.64%)
Mar 31, 2009 31.44 31.54 30.47 30.47 21,566,642 -0.37(-1.20%)
Mar 30, 2009 31.24 31.34 30.25 30.84 20,234,380 -3.36(-9.82%)
Mar 26, 2009 34.79 35.30 33.89 34.20 26,519,226 -0.20(-0.58%)
Mar 25, 2009 34.05 34.71 33.07 34.40 30,173,284 +0.50(+1.47%)
Mar 24, 2009 34.21 34.64 33.28 33.90 28,218,776 -1.09(-3.12%)
Mar 23, 2009 34.25 35.06 34.16 34.99 30,061,948 +2.72(+8.43%)
Mar 20, 2009 32.19 33.65 32.01 32.27 36,149,532 -0.35(-1.07%)
Mar 19, 2009 32.15 32.95 32.05 32.62 38,935,084 +1.61(+5.19%)
Mar 18, 2009 30.30 31.40 29.26 31.01 29,803,794 +0.54(+1.77%)
Mar 17, 2009 29.29 30.49 28.94 30.47 23,136,976 +1.08(+3.67%)
Mar 16, 2009 30.20 30.80 29.33 29.39 31,573,532 -0.67(-2.23%)
Mar 13, 2009 30.25 30.40 29.34 30.06 0 +0.19(+0.64%)
Mar 12, 2009 28.82 30.03 28.53 29.87 27,063,736 +1.15(+4.00%)
Mar 11, 2009 29.10 29.47 28.17 28.72 29,515,910 -0.01(-0.03%)
Mar 10, 2009 27.55 28.93 27.51 28.73 36,182,404 +2.14(+8.05%)
Mar 09, 2009 26.23 27.62 25.89 26.59 32,739,124 -0.13(-0.49%)
Mar 06, 2009 27.40 28.38 25.77 26.72 0 -0.23(-0.85%)
Mar 05, 2009 26.68 27.88 26.47 26.95 32,090,108 -0.60(-2.18%)
Mar 04, 2009 26.42 27.95 26.41 27.55 41,317,488 +2.36(+9.37%)
Mar 02, 2009 26.70 26.75 25.07 25.19 32,116,460 -2.54(-9.16%)
Feb 27, 2009 26.97 28.59 26.52 27.73 0 -0.26(-0.93%)
Feb 26, 2009 28.04 28.88 27.75 27.99 28,615,226 +0.76(+2.79%)
Feb 25, 2009 26.75 27.95 25.87 27.23 34,717,248 +0.41(+1.53%)
Feb 24, 2009 25.28 27.04 25.02 26.82 26,859,476 +1.85(+7.41%)
Feb 23, 2009 27.06 27.28 24.85 24.97 23,907,728 -1.59(-5.99%)
Feb 20, 2009 26.26 26.96 25.66 26.56 30,099,264 -0.74(-2.71%)
Feb 19, 2009 27.45 28.05 27.15 27.30 24,693,028 +0.48(+1.79%)
Feb 18, 2009 28.10 28.16 26.36 26.82 30,178,636 -0.93(-3.35%)
Feb 17, 2009 28.91 28.95 27.57 27.75 28,445,396 -2.22(-7.41%)
Feb 13, 2009 29.30 30.36 29.30 29.97 28,544,400 +0.50(+1.70%)
Feb 12, 2009 28.20 29.55 27.74 29.47 28,680,806 +0.25(+0.86%)
Feb 11, 2009 29.52 30.18 28.32 29.22 30,524,304 +0.53(+1.85%)
Feb 10, 2009 30.32 31.10 28.21 28.69 38,101,516 -1.54(-5.09%)
Feb 09, 2009 30.09 31.30 29.76 30.23 34,762,844 +0.44(+1.48%)
Feb 06, 2009 27.80 29.93 27.76 29.79 32,142,902 +1.70(+6.05%)
Feb 05, 2009 26.95 28.11 26.26 28.09 30,060,492 +0.84(+3.08%)
Feb 04, 2009 27.40 28.35 26.70 27.25 25,679,272 +0.37(+1.38%)
Feb 03, 2009 26.05 27.12 25.73 26.88 18,672,328 +0.96(+3.70%)
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.