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

14.23 -0.56 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.63 40.74 38.93 39.64 26,586,688 -1.83(-4.41%)
Aug 28, 2009 41.95 42.17 40.96 41.47 13,864,764 -0.68(-1.61%)
Aug 27, 2009 42.33 42.44 40.82 42.15 18,618,554 -0.52(-1.22%)
Aug 26, 2009 42.95 43.16 42.29 42.67 12,181,668 -0.65(-1.50%)
Aug 25, 2009 44.10 44.61 43.15 43.32 12,027,005 -0.61(-1.39%)
Aug 24, 2009 45.07 45.20 43.50 43.93 14,766,867 -0.40(-0.90%)
Aug 21, 2009 43.90 44.57 43.83 44.33 15,948,912 +1.31(+3.05%)
Aug 20, 2009 42.62 43.23 42.54 43.02 9,283,030 +0.43(+1.01%)
Aug 19, 2009 41.00 42.98 40.92 42.59 13,084,923 +0.68(+1.62%)
Aug 18, 2009 41.31 42.17 41.30 41.91 11,163,867 +1.34(+3.31%)
Aug 17, 2009 40.89 41.10 40.32 40.57 14,984,121 -1.64(-3.89%)
Aug 14, 2009 43.08 43.29 41.72 42.21 13,253,275 -0.65(-1.52%)
Aug 13, 2009 42.92 43.04 42.14 42.86 12,570,097 +0.91(+2.17%)
Aug 12, 2009 41.23 42.29 41.21 41.95 10,568,097 +0.52(+1.26%)
Aug 11, 2009 41.70 41.75 41.03 41.43 10,593,726 -0.76(-1.80%)
Aug 10, 2009 42.19 42.37 41.64 42.19 9,336,783 -0.35(-0.82%)
Aug 07, 2009 43.00 43.19 42.20 42.54 11,424,709 +0.16(+0.38%)
Aug 06, 2009 43.40 43.69 41.81 42.38 13,722,248 -0.86(-1.99%)
Aug 05, 2009 42.79 43.44 41.98 43.24 11,610,794 +0.53(+1.24%)
Aug 04, 2009 43.02 43.49 42.66 42.71 13,787,303 -0.50(-1.16%)
Aug 03, 2009 42.63 43.53 42.27 43.21 13,609,847 +1.97(+4.78%)
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%)
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.