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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 25.97 26.59 25.85 26.29 24,138,520 +0.24(+0.93%)
Jul 30, 2009 26.07 26.36 25.95 26.04 27,520,730 +0.64(+2.51%)
Jul 29, 2009 26.00 26.06 25.23 25.41 28,999,406 -1.13(-4.25%)
Jul 28, 2009 26.71 26.92 26.13 26.53 22,670,006 -0.54(-1.98%)
Jul 27, 2009 27.10 27.32 26.65 27.07 15,235,080 +0.01(+0.02%)
Jul 24, 2009 26.99 27.25 26.74 27.06 14,592,133 -0.07(-0.26%)
Jul 23, 2009 26.39 27.50 26.21 27.13 25,335,468 +0.90(+3.43%)
Jul 22, 2009 26.12 26.61 25.97 26.24 19,250,502 -0.27(-1.01%)
Jul 21, 2009 26.81 26.94 25.99 26.50 21,411,112 +0.05(+0.19%)
Jul 20, 2009 26.27 26.59 26.01 26.45 23,406,380 +0.94(+3.70%)
Jul 17, 2009 25.40 25.64 24.95 25.51 23,977,000 +0.39(+1.55%)
Jul 16, 2009 24.65 25.32 24.53 25.12 19,299,848 +0.29(+1.15%)
Jul 15, 2009 24.12 24.94 24.09 24.83 30,295,138 +1.31(+5.58%)
Jul 14, 2009 23.86 24.07 23.23 23.52 22,296,924 -0.06(-0.24%)
Jul 13, 2009 22.88 23.58 22.81 23.58 24,268,044 +0.47(+2.04%)
Jul 10, 2009 22.60 23.22 22.33 23.11 22,985,496 -0.01(-0.03%)
Jul 09, 2009 23.00 23.42 22.44 23.11 24,199,220 +0.52(+2.31%)
Jul 08, 2009 23.00 23.34 21.87 22.59 46,680,080 -0.44(-1.91%)
Jul 07, 2009 23.70 23.76 22.93 23.03 27,111,858 -0.83(-3.47%)
Jul 06, 2009 23.90 23.93 23.19 23.86 34,756,632 -1.00(-4.03%)
Jul 02, 2009 25.15 25.80 24.67 24.86 25,195,122 -0.94(-3.66%)
Jul 01, 2009 26.77 26.89 25.73 25.80 27,280,438 -0.32(-1.22%)
Jun 30, 2009 26.81 26.89 25.77 26.12 22,884,246 -0.25(-0.94%)
Jun 29, 2009 26.34 26.60 26.10 26.37 19,081,808 +0.33(+1.27%)
Jun 26, 2009 25.87 26.34 25.66 26.04 21,055,314 +0.31(+1.21%)
Jun 25, 2009 24.73 25.90 24.70 25.73 31,736,520 +0.94(+3.81%)
Jun 24, 2009 25.23 25.57 24.54 24.78 28,754,346 +0.16(+0.65%)
Jun 23, 2009 24.22 24.81 23.97 24.62 28,753,612 +0.82(+3.43%)
Jun 22, 2009 24.99 24.99 23.79 23.81 35,839,428 -1.87(-7.30%)
Jun 19, 2009 25.86 26.09 25.53 25.68 24,863,018 +0.32(+1.26%)
Jun 18, 2009 25.81 25.92 25.27 25.36 29,512,910 -0.31(-1.22%)
Jun 17, 2009 25.88 26.10 25.16 25.67 33,057,856 -0.52(-2.00%)
Jun 16, 2009 27.41 27.51 26.13 26.20 33,028,380 -0.67(-2.49%)
Jun 15, 2009 27.44 27.54 26.46 26.87 25,874,770 -1.15(-4.10%)
Jun 12, 2009 27.96 28.28 27.84 28.01 22,728,786 -0.76(-2.66%)
Jun 11, 2009 27.92 29.32 27.71 28.78 28,212,126 +1.10(+3.96%)
Jun 10, 2009 28.06 28.18 27.13 27.68 27,984,148 +0.15(+0.53%)
Jun 09, 2009 27.92 28.06 27.17 27.54 23,897,038 -0.01(-0.05%)
Jun 08, 2009 27.08 27.87 26.84 27.55 26,521,592 -0.03(-0.09%)
Jun 05, 2009 28.30 28.43 27.14 27.57 35,194,608 -0.25(-0.89%)
Jun 04, 2009 27.00 27.94 26.96 27.82 31,610,670 +1.07(+4.00%)
Jun 03, 2009 27.95 27.99 26.34 26.75 48,973,496 -1.86(-6.50%)
Jun 02, 2009 28.85 29.17 28.30 28.61 42,153,260 -0.48(-1.64%)
Jun 01, 2009 28.91 29.38 28.80 29.09 32,545,838 +1.03(+3.66%)
May 29, 2009 28.50 28.86 27.83 28.06 32,452,852 +0.33(+1.20%)
May 28, 2009 27.25 27.73 26.81 27.73 30,692,318 +1.04(+3.89%)
May 27, 2009 27.16 27.38 26.50 26.69 32,368,224 -0.03(-0.12%)
May 26, 2009 25.62 26.73 25.51 26.73 32,242,458 +0.86(+3.33%)
May 22, 2009 25.89 26.25 25.59 25.87 20,704,606 +0.45(+1.78%)
May 21, 2009 25.54 25.71 25.04 25.41 27,922,844 -0.69(-2.64%)
May 20, 2009 26.16 26.76 25.99 26.10 32,028,074 +0.48(+1.89%)
May 19, 2009 25.29 26.06 25.02 25.62 31,271,790 +0.50(+2.01%)
May 18, 2009 23.97 25.11 23.90 25.11 29,513,776 +1.52(+6.46%)
May 15, 2009 24.16 24.27 23.41 23.59 21,268,282 -0.58(-2.40%)
May 14, 2009 23.85 24.25 23.56 24.17 22,882,500 +0.36(+1.53%)
May 13, 2009 24.35 24.44 23.66 23.81 28,070,832 -1.15(-4.62%)
May 12, 2009 26.08 26.17 24.66 24.96 34,893,768 -0.52(-2.05%)
May 11, 2009 25.18 25.68 24.78 25.48 24,422,344 -0.01(-0.05%)
May 08, 2009 25.29 25.75 24.82 25.50 34,434,188 +1.26(+5.21%)
May 07, 2009 25.56 25.56 24.09 24.23 30,822,176 -0.65(-2.61%)
May 06, 2009 24.67 25.32 24.55 24.88 43,655,960 +0.76(+3.17%)
May 05, 2009 24.13 24.29 5.163 24.12 35,019,896 +0.11(+0.45%)
May 04, 2009 23.58 24.09 23.56 24.01 45,710,872 +1.69(+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.