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

11.76 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 40.74 41.72 40.55 41.24 15,385,748 +0.38(+0.93%)
Jul 30, 2009 40.90 41.35 40.71 40.86 17,541,548 +1.00(+2.51%)
Jul 29, 2009 40.79 40.89 39.59 39.86 18,484,048 -1.77(-4.25%)
Jul 28, 2009 41.90 42.24 40.99 41.63 14,449,726 -0.84(-1.98%)
Jul 27, 2009 42.52 42.85 41.81 42.47 9,710,749 +0.01(+0.02%)
Jul 24, 2009 42.35 42.75 41.95 42.46 9,300,938 -0.11(-0.26%)
Jul 23, 2009 41.40 43.14 41.12 42.57 16,148,676 +1.41(+3.43%)
Jul 22, 2009 40.98 41.76 40.74 41.16 12,270,155 -0.42(-1.01%)
Jul 21, 2009 42.06 42.27 40.78 41.58 13,647,315 +0.08(+0.19%)
Jul 20, 2009 41.22 41.71 40.80 41.50 14,919,086 +1.48(+3.70%)
Jul 17, 2009 39.85 40.22 39.15 40.02 15,282,796 +0.61(+1.55%)
Jul 16, 2009 38.67 39.73 38.49 39.41 12,301,608 +0.45(+1.16%)
Jul 15, 2009 37.84 39.13 37.80 38.96 19,309,940 +2.06(+5.58%)
Jul 14, 2009 37.43 37.77 36.45 36.90 14,211,926 -0.09(-0.24%)
Jul 13, 2009 35.90 37.00 35.78 36.99 15,468,306 +0.74(+2.04%)
Jul 10, 2009 35.45 36.43 35.03 36.25 14,650,817 -0.01(-0.03%)
Jul 09, 2009 36.08 36.74 35.21 36.26 15,424,438 +0.82(+2.31%)
Jul 08, 2009 36.08 36.62 34.31 35.44 29,753,604 -0.69(-1.91%)
Jul 07, 2009 37.19 37.27 35.97 36.13 17,280,936 -1.30(-3.47%)
Jul 06, 2009 37.49 37.55 36.38 37.43 22,153,668 -1.57(-4.03%)
Jul 02, 2009 39.46 40.48 38.70 39.00 16,059,220 -1.48(-3.66%)
Jul 01, 2009 42.00 42.18 40.37 40.48 17,388,388 -0.50(-1.22%)
Jun 30, 2009 42.06 42.19 40.43 40.98 14,586,281 -0.39(-0.94%)
Jun 29, 2009 41.32 41.73 40.95 41.37 12,162,630 +0.52(+1.27%)
Jun 26, 2009 40.59 41.32 40.25 40.85 13,420,531 +0.49(+1.21%)
Jun 25, 2009 38.80 40.63 38.75 40.36 20,228,668 +1.48(+3.81%)
Jun 24, 2009 39.58 40.12 38.50 38.88 18,327,848 +0.25(+0.65%)
Jun 23, 2009 38.00 38.93 37.61 38.63 18,327,380 +1.28(+3.43%)
Jun 22, 2009 39.20 39.20 37.32 37.35 22,843,836 -2.94(-7.30%)
Jun 19, 2009 40.57 40.93 40.05 40.29 15,847,539 +0.50(+1.26%)
Jun 18, 2009 40.49 40.66 39.64 39.79 18,811,352 -0.49(-1.22%)
Jun 17, 2009 40.60 40.95 39.48 40.28 21,070,880 -0.82(-2.00%)
Jun 16, 2009 43.00 43.16 41.00 41.10 21,052,092 -1.05(-2.49%)
Jun 15, 2009 43.05 43.21 41.52 42.15 16,492,424 -1.80(-4.10%)
Jun 12, 2009 43.87 44.37 43.67 43.95 14,487,192 -1.20(-2.66%)
Jun 11, 2009 43.80 46.00 43.47 45.15 17,982,240 +1.72(+3.96%)
Jun 10, 2009 44.02 44.21 42.57 43.43 17,836,928 +0.23(+0.53%)
Jun 09, 2009 43.80 44.03 42.62 43.20 15,231,829 -0.02(-0.05%)
Jun 08, 2009 42.49 43.73 42.11 43.22 16,904,704 -0.04(-0.09%)
Jun 05, 2009 44.40 44.61 42.58 43.26 22,432,832 -0.39(-0.89%)
Jun 04, 2009 42.36 43.83 42.30 43.65 20,148,452 +1.68(+4.00%)
Jun 03, 2009 43.85 43.91 41.32 41.97 31,215,412 -2.92(-6.50%)
Jun 02, 2009 45.27 45.76 44.40 44.89 26,868,236 -0.75(-1.64%)
Jun 01, 2009 45.35 46.10 45.19 45.64 20,744,522 +1.61(+3.66%)
May 29, 2009 44.71 45.28 43.66 44.03 20,685,254 +0.52(+1.20%)
May 28, 2009 42.75 43.51 42.06 43.51 19,563,100 +1.63(+3.89%)
May 27, 2009 42.61 42.95 41.58 41.88 20,631,312 -0.05(-0.12%)
May 26, 2009 40.20 41.94 40.02 41.93 20,551,150 +1.35(+3.33%)
May 22, 2009 40.62 41.19 40.16 40.58 13,196,992 +0.71(+1.78%)
May 21, 2009 40.07 40.33 39.28 39.87 17,797,854 -1.08(-2.64%)
May 20, 2009 41.05 41.98 40.77 40.95 20,414,502 +0.76(+1.89%)
May 19, 2009 39.68 40.88 39.26 40.19 19,932,452 +0.79(+2.01%)
May 18, 2009 37.61 39.40 37.49 39.40 18,811,904 +2.39(+6.46%)
May 15, 2009 37.91 38.07 36.73 37.01 13,556,276 -0.91(-2.40%)
May 14, 2009 37.42 38.04 36.96 37.92 14,585,169 +0.57(+1.53%)
May 13, 2009 38.20 38.35 37.12 37.35 17,892,180 -1.81(-4.62%)
May 12, 2009 40.91 41.06 38.69 39.16 22,241,080 -0.82(-2.05%)
May 11, 2009 39.50 40.29 38.88 39.98 15,566,656 -0.02(-0.05%)
May 08, 2009 39.67 40.40 38.94 40.00 21,948,144 +1.98(+5.21%)
May 07, 2009 40.10 40.10 37.79 38.02 19,645,870 -1.02(-2.61%)
May 06, 2009 38.70 39.72 38.52 39.04 27,826,048 +1.20(+3.17%)
May 05, 2009 37.86 38.11 8.100 37.84 22,321,472 +0.17(+0.45%)
May 04, 2009 36.99 37.79 36.96 37.67 29,135,836 +2.65(+7.57%)
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.