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

11.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.89 22.13 21.33 21.40 25,521,546 -0.13(-0.59%)
Apr 29, 2009 21.03 21.88 20.91 21.52 22,515,668 +0.85(+4.13%)
Apr 28, 2009 20.29 20.89 20.10 20.67 20,721,038 +0.11(+0.56%)
Apr 27, 2009 20.86 20.94 20.28 20.56 31,577,498 -0.80(-3.76%)
Apr 24, 2009 21.56 21.64 21.04 21.36 31,333,360 +0.33(+1.58%)
Apr 23, 2009 20.82 21.14 20.65 21.03 26,136,186 +0.45(+2.20%)
Apr 22, 2009 20.68 21.01 20.37 20.58 25,838,430 -0.22(-1.04%)
Apr 21, 2009 20.17 20.88 19.78 20.79 24,565,274 +0.29(+1.43%)
Apr 20, 2009 21.13 21.19 20.41 20.50 30,753,822 -1.25(-5.74%)
Apr 17, 2009 22.15 22.25 21.61 21.75 25,443,580 -0.34(-1.56%)
Apr 16, 2009 22.12 22.34 21.89 22.09 29,284,884 +0.17(+0.76%)
Apr 15, 2009 22.10 22.21 21.53 21.93 31,615,966 -0.43(-1.94%)
Apr 14, 2009 22.62 23.19 22.26 22.36 27,693,998 -0.52(-2.28%)
Apr 13, 2009 22.58 23.05 22.52 22.88 25,074,234 -0.06(-0.25%)
Apr 09, 2009 22.33 23.00 22.21 22.94 49,493,252 +1.08(+4.93%)
Apr 08, 2009 21.92 22.13 21.38 21.86 22,856,356 +0.11(+0.53%)
Apr 07, 2009 21.65 21.98 21.43 21.75 24,399,218 -0.11(-0.52%)
Apr 06, 2009 21.83 22.00 21.59 21.86 28,125,494 -0.51(-2.28%)
Apr 03, 2009 21.91 22.52 21.79 22.37 38,640,176 +0.40(+1.83%)
Apr 02, 2009 21.58 22.28 21.58 21.97 43,073,276 +1.45(+7.08%)
Apr 01, 2009 19.22 20.65 19.22 20.52 31,256,450 +1.10(+5.64%)
Mar 31, 2009 20.04 20.10 19.42 19.42 33,835,652 -0.24(-1.20%)
Mar 30, 2009 19.91 19.98 19.28 19.66 31,745,482 -2.14(-9.82%)
Mar 26, 2009 22.17 22.50 21.60 21.80 41,605,704 -0.13(-0.58%)
Mar 25, 2009 21.70 22.12 21.08 21.93 47,338,512 +0.32(+1.47%)
Mar 24, 2009 21.81 22.08 21.21 21.61 44,272,108 -0.69(-3.11%)
Mar 23, 2009 21.83 22.35 21.77 22.30 47,163,840 +1.73(+8.43%)
Mar 20, 2009 20.52 21.45 20.40 20.57 56,714,576 -0.22(-1.07%)
Mar 19, 2009 20.49 21.00 20.43 20.79 61,084,796 +1.03(+5.19%)
Mar 18, 2009 19.31 20.01 18.65 19.77 46,758,824 +0.34(+1.77%)
Mar 17, 2009 18.67 19.43 18.45 19.42 36,299,332 +0.69(+3.67%)
Mar 16, 2009 19.25 19.63 18.69 18.73 49,535,344 -0.43(-2.23%)
Mar 13, 2009 19.28 19.38 18.70 19.16 0 +0.12(+0.64%)
Mar 12, 2009 18.37 19.14 18.18 19.04 42,459,980 +0.73(+4.00%)
Mar 11, 2009 18.55 18.78 17.96 18.31 46,307,164 -0.01(-0.03%)
Mar 10, 2009 17.56 18.44 17.53 18.31 56,766,148 +1.36(+8.05%)
Mar 09, 2009 16.72 17.60 16.50 16.95 51,364,028 -0.08(-0.49%)
Mar 06, 2009 17.46 18.09 16.43 17.03 0 -0.15(-0.85%)
Mar 05, 2009 17.01 17.77 16.87 17.18 50,345,796 -0.38(-2.18%)
Mar 04, 2009 16.84 17.82 16.83 17.56 64,822,524 +1.50(+9.37%)
Mar 02, 2009 17.02 17.05 15.98 16.06 50,387,140 -1.62(-9.16%)
Feb 27, 2009 17.19 18.22 16.90 17.67 0 -0.17(-0.93%)
Feb 26, 2009 17.87 18.41 17.69 17.84 44,894,092 +0.48(+2.79%)
Feb 25, 2009 17.05 17.82 16.49 17.36 54,467,484 +0.26(+1.53%)
Feb 24, 2009 16.11 17.24 15.95 17.09 42,139,516 +1.18(+7.41%)
Feb 23, 2009 17.25 17.39 15.84 15.92 37,508,556 -1.01(-5.99%)
Feb 20, 2009 16.74 17.18 16.36 16.93 47,222,384 -0.47(-2.71%)
Feb 19, 2009 17.50 17.88 17.31 17.40 38,740,604 +0.31(+1.79%)
Feb 18, 2009 17.91 17.95 16.80 17.09 47,346,908 -0.59(-3.35%)
Feb 17, 2009 18.43 18.45 17.57 17.69 44,627,648 -1.41(-7.41%)
Feb 13, 2009 18.68 19.35 18.68 19.10 44,782,976 +0.32(+1.70%)
Feb 12, 2009 17.97 18.84 17.68 18.78 44,996,980 +0.16(+0.86%)
Feb 11, 2009 18.82 19.24 18.05 18.62 47,889,224 +0.34(+1.85%)
Feb 10, 2009 19.33 19.82 17.98 18.29 59,777,024 -0.98(-5.09%)
Feb 09, 2009 19.18 19.95 18.97 19.27 54,539,020 +0.28(+1.48%)
Feb 06, 2009 17.72 19.08 17.69 18.99 50,428,624 +1.08(+6.05%)
Feb 05, 2009 17.18 17.92 16.74 17.90 47,161,552 +0.54(+3.08%)
Feb 04, 2009 17.46 18.07 17.02 17.37 40,287,908 +0.24(+1.38%)
Feb 03, 2009 16.60 17.29 16.40 17.13 29,294,796 +0.61(+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.