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

11.05 -0.14 (-1.25%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 29.38 29.66 28.87 29.26 25,981,912 +0.26(+0.90%)
Sep 29, 2009 29.12 29.15 28.55 29.00 14,135,726 +0.06(+0.22%)
Sep 28, 2009 28.54 29.16 28.36 28.94 17,171,898 +0.71(+2.53%)
Sep 25, 2009 28.10 28.55 27.97 28.22 14,781,737 +0.21(+0.75%)
Sep 24, 2009 28.86 28.96 27.78 28.01 28,329,922 -0.72(-2.51%)
Sep 23, 2009 29.31 29.45 28.69 28.73 20,489,464 -0.69(-2.36%)
Sep 22, 2009 29.22 29.58 28.92 29.43 16,952,876 +0.62(+2.15%)
Sep 21, 2009 28.49 28.87 27.85 28.81 22,607,500 +0.04(+0.13%)
Sep 18, 2009 29.10 29.15 28.59 28.77 14,948,623 -0.29(-1.01%)
Sep 17, 2009 28.84 29.32 28.58 29.07 22,578,560 +0.71(+2.52%)
Sep 16, 2009 28.68 29.01 28.27 28.35 21,131,082 -0.01(-0.02%)
Sep 15, 2009 28.14 28.49 28.03 28.36 18,027,624 +0.25(+0.91%)
Sep 14, 2009 27.50 28.21 27.39 28.10 12,591,707 +0.22(+0.80%)
Sep 11, 2009 28.24 28.25 27.61 27.88 16,427,745 -0.28(-1.00%)
Sep 10, 2009 27.66 28.27 27.46 28.16 20,656,202 +0.60(+2.17%)
Sep 09, 2009 27.62 27.89 27.41 27.56 20,697,836 +0.19(+0.70%)
Sep 08, 2009 27.39 27.53 27.16 27.37 22,171,970 +0.68(+2.56%)
Sep 04, 2009 25.74 26.75 25.63 26.69 22,151,114 +1.02(+3.97%)
Sep 03, 2009 25.97 26.02 25.51 25.67 20,991,320 +0.12(+0.47%)
Sep 02, 2009 25.12 25.89 24.88 25.55 26,790,094 +0.71(+2.88%)
Sep 01, 2009 25.53 26.04 24.69 24.83 40,194,696 -0.44(-1.74%)
Aug 31, 2009 25.90 25.97 24.82 25.27 41,702,672 -1.17(-4.41%)
Aug 28, 2009 26.74 26.88 26.11 26.44 21,747,640 -0.43(-1.61%)
Aug 27, 2009 26.99 27.06 26.02 26.87 29,204,218 -0.33(-1.22%)
Aug 26, 2009 27.38 27.52 26.96 27.20 19,107,612 -0.41(-1.50%)
Aug 25, 2009 28.12 28.44 27.51 27.62 18,865,014 -0.39(-1.39%)
Aug 24, 2009 28.73 28.82 27.73 28.01 23,162,638 -0.26(-0.90%)
Aug 21, 2009 27.99 28.41 27.94 28.26 25,016,740 +0.84(+3.05%)
Aug 20, 2009 27.17 27.56 27.12 27.43 14,560,939 +0.27(+1.01%)
Aug 19, 2009 26.14 27.40 26.09 27.15 20,524,416 +0.43(+1.62%)
Aug 18, 2009 26.34 26.88 26.33 26.72 17,511,134 +0.86(+3.31%)
Aug 17, 2009 26.07 26.20 25.71 25.86 23,503,412 -1.05(-3.89%)
Aug 14, 2009 27.46 27.60 26.60 26.91 20,788,486 -0.41(-1.52%)
Aug 13, 2009 27.36 27.44 26.87 27.32 19,716,884 +0.58(+2.17%)
Aug 12, 2009 26.29 26.96 26.27 26.74 16,576,637 +0.33(+1.26%)
Aug 11, 2009 26.59 26.62 26.16 26.41 16,616,838 -0.48(-1.80%)
Aug 10, 2009 26.90 27.01 26.55 26.90 14,645,254 -0.22(-0.82%)
Aug 07, 2009 27.41 27.53 26.90 27.12 17,920,280 +0.10(+0.38%)
Aug 06, 2009 27.67 27.85 26.66 27.02 21,524,096 -0.55(-1.99%)
Aug 05, 2009 27.28 27.69 26.76 27.57 18,212,164 +0.34(+1.24%)
Aug 04, 2009 27.43 27.73 27.20 27.23 21,626,138 -0.32(-1.16%)
Aug 03, 2009 27.18 27.75 26.95 27.55 21,347,788 +1.26(+4.78%)
Jul 31, 2009 25.97 26.60 25.85 26.29 24,133,386 +0.24(+0.93%)
Jul 30, 2009 26.07 26.36 25.95 26.05 27,514,876 +0.64(+2.51%)
Jul 29, 2009 26.00 26.07 25.24 25.41 28,993,238 -1.13(-4.25%)
Jul 28, 2009 26.71 26.93 26.13 26.54 22,665,184 -0.54(-1.98%)
Jul 27, 2009 27.11 27.32 26.66 27.08 15,231,840 +0.01(+0.02%)
Jul 24, 2009 27.00 27.25 26.74 27.07 14,589,029 -0.07(-0.26%)
Jul 23, 2009 26.39 27.50 26.22 27.14 25,330,080 +0.90(+3.43%)
Jul 22, 2009 26.13 26.62 25.97 26.24 19,246,408 -0.27(-1.01%)
Jul 21, 2009 26.81 26.95 26.00 26.51 21,406,558 +0.05(+0.19%)
Jul 20, 2009 26.28 26.59 26.01 26.46 23,401,400 +0.94(+3.70%)
Jul 17, 2009 25.41 25.64 24.96 25.51 23,971,900 +0.39(+1.55%)
Jul 16, 2009 24.65 25.33 24.54 25.12 19,295,744 +0.29(+1.15%)
Jul 15, 2009 24.12 24.95 24.10 24.84 30,288,696 +1.31(+5.58%)
Jul 14, 2009 23.86 24.08 23.24 23.52 22,292,182 -0.06(-0.24%)
Jul 13, 2009 22.89 23.59 22.81 23.58 24,262,882 +0.47(+2.04%)
Jul 10, 2009 22.60 23.23 22.33 23.11 22,980,606 -0.01(-0.03%)
Jul 09, 2009 23.00 23.42 22.45 23.12 24,194,074 +0.52(+2.31%)
Jul 08, 2009 23.00 23.35 21.87 22.59 46,670,152 -0.44(-1.91%)
Jul 07, 2009 23.71 23.76 22.93 23.03 27,106,092 -0.83(-3.47%)
Jul 06, 2009 23.90 23.94 23.19 23.86 34,749,236 -1.00(-4.03%)
Jul 02, 2009 25.16 25.81 24.67 24.86 25,189,764 -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.