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

10.48 USD +0.01 (+0.14%)
Streaming Delayed Price Updated: 11:11 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 41.00 43.96 40.82 43.95 25,803,167 +4.64(+11.80%)
Sep 29, 2008 43.87 43.87 37.00 39.31 34,419,199 -7.25(-15.57%)
Sep 26, 2008 46.53 46.73 44.98 46.56 0 -1.76(-3.64%)
Sep 25, 2008 47.28 48.62 46.52 48.32 21,540,288 +3.02(+6.67%)
Sep 24, 2008 45.78 46.85 45.00 45.30 18,913,503 +0.86(+1.94%)
Sep 23, 2008 47.73 48.32 43.43 44.44 32,206,277 -3.60(-7.49%)
Sep 22, 2008 48.40 49.98 47.32 48.04 35,067,720 +0.72(+1.52%)
Sep 19, 2008 46.17 50.00 43.98 47.32 0 +7.82(+19.80%)
Sep 18, 2008 40.70 43.02 38.14 39.50 35,024,847 +0.21(+0.53%)
Sep 17, 2008 41.61 42.08 38.55 39.29 36,917,761 -2.92(-6.92%)
Sep 16, 2008 37.77 42.66 36.36 42.21 33,815,171 +1.86(+4.61%)
Sep 15, 2008 41.81 43.26 40.27 40.35 28,419,047 -5.35(-11.71%)
Sep 12, 2008 43.32 45.87 42.98 45.70 31,257,021 +3.52(+8.35%)
Sep 11, 2008 38.92 42.50 38.65 42.18 44,274,200 +2.57(+6.49%)
Sep 10, 2008 38.87 40.39 36.89 39.61 41,488,914 +1.17(+3.04%)
Sep 09, 2008 41.65 41.80 38.32 38.44 38,312,765 -4.75(-11.00%)
Sep 08, 2008 47.08 47.23 42.90 43.19 25,486,139 -1.62(-3.62%)
Sep 05, 2008 44.29 45.10 42.62 44.81 0 -0.61(-1.34%)
Sep 04, 2008 47.67 47.94 44.62 45.42 23,409,168 -2.62(-5.45%)
Sep 03, 2008 48.75 49.88 47.00 48.04 20,426,683 -1.11(-2.26%)
Sep 02, 2008 49.85 50.54 48.69 49.15 22,411,205 -3.59(-6.81%)
Aug 29, 2008 53.63 53.96 52.33 52.74 0 -0.32(-0.60%)
Aug 28, 2008 54.34 54.50 52.44 53.06 11,101,440 -0.14(-0.26%)
Aug 27, 2008 52.93 53.47 52.36 53.20 10,336,062 +1.66(+3.22%)
Aug 26, 2008 51.08 52.34 51.08 51.54 11,934,550 +0.06(+0.12%)
Aug 25, 2008 52.84 53.02 51.01 51.48 10,682,658 -1.35(-2.56%)
Aug 22, 2008 54.29 54.39 52.15 52.83 12,193,652 -1.23(-2.28%)
Aug 21, 2008 53.13 54.44 53.11 54.06 18,558,995 +2.40(+4.65%)
Aug 20, 2008 50.75 52.33 50.51 51.66 20,560,366 +1.96(+3.94%)
Aug 19, 2008 46.62 50.08 46.60 49.70 19,243,327 +1.93(+4.04%)
Aug 18, 2008 49.77 49.90 47.42 47.77 12,942,543 -0.95(-1.95%)
Aug 15, 2008 49.75 50.09 48.49 48.72 0 -1.96(-3.87%)
Aug 14, 2008 51.65 51.99 49.86 50.68 16,310,208 -0.91(-1.76%)
Aug 13, 2008 48.50 52.14 48.47 51.59 20,082,676 +2.16(+4.37%)
Aug 12, 2008 49.84 51.09 49.42 49.43 17,104,294 -0.01(-0.02%)
Aug 11, 2008 51.57 51.76 48.79 49.44 19,329,727 -1.62(-3.17%)
Aug 08, 2008 50.99 51.43 50.08 51.06 14,926,011 -1.05(-2.01%)
Aug 07, 2008 52.17 53.57 51.71 52.11 16,157,752 +0.32(+0.62%)
Aug 06, 2008 50.53 52.71 50.51 51.79 15,222,479 +1.56(+3.11%)
Aug 05, 2008 51.28 52.27 49.52 50.23 19,226,256 -1.46(-2.82%)
Aug 04, 2008 53.30 53.67 50.99 51.69 16,620,963 -2.77(-5.09%)
Aug 01, 2008 55.31 56.50 54.01 54.46 12,574,071 -1.45(-2.59%)
Jul 31, 2008 56.79 56.96 55.59 55.91 13,309,166 -1.07(-1.88%)
Jul 30, 2008 54.75 57.51 54.00 56.98 22,492,250 +2.98(+5.52%)
Jul 29, 2008 54.00 54.44 52.84 54.00 15,099,808 +0.39(+0.73%)
Jul 28, 2008 53.85 55.14 53.53 53.61 13,215,689 +0.51(+0.96%)
Jul 25, 2008 52.37 54.00 51.87 53.10 19,084,860 -0.24(-0.45%)
Jul 24, 2008 56.15 56.24 52.88 53.34 26,054,509 -2.47(-4.43%)
Jul 23, 2008 57.06 57.43 55.54 55.81 22,271,355 -1.92(-3.33%)
Jul 22, 2008 58.97 59.23 57.05 57.73 14,165,202 -1.93(-3.23%)
Jul 21, 2008 58.32 59.95 58.30 59.66 13,198,622 +1.60(+2.76%)
Jul 18, 2008 58.03 58.98 57.20 58.06 14,586,437 +0.04(+0.07%)
Jul 17, 2008 59.85 60.66 56.89 58.02 25,008,563 -2.16(-3.59%)
Jul 16, 2008 60.92 60.99 58.78 60.18 19,422,836 -1.05(-1.71%)
Jul 15, 2008 61.69 61.98 59.77 61.23 18,037,339 -1.13(-1.81%)
Jul 14, 2008 62.64 62.91 61.94 62.36 13,732,093 +0.65(+1.05%)
Jul 11, 2008 61.74 63.20 60.91 61.71 16,772,943 -0.03(-0.05%)
Jul 10, 2008 60.50 62.03 59.06 61.74 21,592,616 +1.04(+1.71%)
Jul 09, 2008 62.38 63.31 60.34 60.70 17,115,211 -1.61(-2.58%)
Jul 08, 2008 63.35 63.41 60.61 62.31 20,621,514 -2.18(-3.38%)
Jul 07, 2008 66.24 66.93 63.60 64.49 16,242,466 -1.23(-1.87%)
Jul 04, 2008 67.85 67.97 64.25 65.72 13,817,444 +0.00(+0.00%)
Jul 03, 2008 67.85 67.97 64.25 65.72 13,817,444 -1.38(-2.06%)
Jul 02, 2008 71.37 71.77 66.95 67.10 21,423,182 -3.14(-4.47%)
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.