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

11.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.14 28.03 26.02 28.02 40,473,676 +2.96(+11.80%)
Sep 29, 2008 27.97 27.97 23.59 25.06 53,988,396 -4.62(-15.57%)
Sep 26, 2008 29.66 29.79 28.68 29.68 0 -1.12(-3.64%)
Sep 25, 2008 30.14 31.00 29.66 30.81 33,787,116 +1.93(+6.67%)
Sep 24, 2008 29.19 29.87 28.69 28.88 29,666,864 +0.55(+1.94%)
Sep 23, 2008 30.43 30.81 27.69 28.33 50,517,304 -2.30(-7.49%)
Sep 22, 2008 30.86 31.86 30.17 30.63 55,005,632 +0.46(+1.52%)
Sep 19, 2008 29.43 31.88 28.04 30.17 0 +4.99(+19.80%)
Sep 18, 2008 25.95 27.43 24.32 25.18 54,938,388 +0.13(+0.53%)
Sep 17, 2008 26.53 26.83 24.58 25.05 57,907,520 -1.86(-6.92%)
Sep 16, 2008 24.08 27.20 23.18 26.91 53,040,944 +1.19(+4.61%)
Sep 15, 2008 26.66 27.58 25.67 25.72 44,576,828 -3.41(-11.71%)
Sep 12, 2008 27.62 29.24 27.40 29.14 49,028,344 +2.24(+8.35%)
Sep 11, 2008 24.81 27.09 24.64 26.89 69,446,496 +1.64(+6.49%)
Sep 10, 2008 24.78 25.75 23.52 25.25 65,077,624 +0.75(+3.04%)
Sep 09, 2008 26.55 26.65 24.43 24.51 60,095,660 -3.03(-11.00%)
Sep 08, 2008 30.01 30.11 27.35 27.53 39,976,400 -1.03(-3.62%)
Sep 05, 2008 28.24 28.75 27.17 28.57 0 -0.39(-1.34%)
Sep 04, 2008 30.39 30.56 28.45 28.96 36,718,556 -1.67(-5.45%)
Sep 03, 2008 31.08 31.80 29.96 30.63 32,040,368 -0.71(-2.26%)
Sep 02, 2008 31.78 32.22 31.04 31.33 35,153,196 -2.29(-6.81%)
Aug 29, 2008 34.19 34.40 33.36 33.62 0 -0.20(-0.60%)
Aug 28, 2008 34.64 34.75 33.43 33.83 17,413,214 -0.09(-0.26%)
Aug 27, 2008 33.74 34.09 33.38 33.92 16,212,678 +1.06(+3.22%)
Aug 26, 2008 32.56 33.37 32.56 32.86 18,719,994 +0.04(+0.12%)
Aug 25, 2008 33.69 33.80 32.52 32.82 16,756,332 -0.86(-2.56%)
Aug 22, 2008 34.61 34.68 33.25 33.68 19,126,408 -0.78(-2.28%)
Aug 21, 2008 33.87 34.71 33.86 34.46 29,110,798 +1.53(+4.65%)
Aug 20, 2008 32.35 33.36 32.20 32.93 32,250,056 +1.25(+3.94%)
Aug 19, 2008 29.72 31.93 29.71 31.69 30,184,210 +1.23(+4.04%)
Aug 18, 2008 31.73 31.81 30.23 30.45 20,301,086 -0.61(-1.95%)
Aug 15, 2008 31.72 31.93 30.91 31.06 0 -1.25(-3.87%)
Aug 14, 2008 32.93 33.15 31.79 32.31 25,583,452 -0.58(-1.76%)
Aug 13, 2008 30.92 33.24 30.90 32.89 31,500,774 +1.38(+4.37%)
Aug 12, 2008 31.77 32.57 31.51 31.51 26,829,018 -0.01(-0.02%)
Aug 11, 2008 32.88 33.00 31.11 31.52 30,319,734 -1.03(-3.17%)
Aug 08, 2008 32.51 32.79 31.93 32.55 23,412,264 -0.67(-2.01%)
Aug 07, 2008 33.26 34.15 32.97 33.22 25,344,316 +0.20(+0.62%)
Aug 06, 2008 32.21 33.60 32.20 33.02 23,877,290 +0.99(+3.11%)
Aug 05, 2008 32.69 33.32 31.57 32.02 30,157,432 -0.93(-2.82%)
Aug 04, 2008 33.98 34.22 32.51 32.95 26,070,888 -1.77(-5.09%)
Aug 01, 2008 35.26 36.02 34.43 34.72 19,723,116 -0.92(-2.59%)
Jul 31, 2008 36.21 36.31 35.44 35.64 20,876,154 -0.68(-1.88%)
Jul 30, 2008 34.90 36.66 34.43 36.33 35,280,324 +1.90(+5.52%)
Jul 29, 2008 34.43 34.71 33.69 34.43 23,684,874 +0.25(+0.73%)
Jul 28, 2008 34.33 35.15 34.13 34.18 20,729,530 +0.33(+0.96%)
Jul 25, 2008 33.39 34.43 33.07 33.85 29,935,644 -0.15(-0.45%)
Jul 24, 2008 35.80 35.85 33.71 34.01 40,867,920 -1.57(-4.43%)
Jul 23, 2008 36.38 36.61 35.41 35.58 34,933,836 -1.22(-3.33%)
Jul 22, 2008 37.60 37.76 36.37 36.80 22,218,892 -1.23(-3.23%)
Jul 21, 2008 37.18 38.22 37.17 38.03 20,702,760 +1.02(+2.76%)
Jul 18, 2008 37.00 37.60 36.47 37.02 22,879,622 +0.03(+0.07%)
Jul 17, 2008 38.16 38.67 36.27 36.99 39,227,296 -1.38(-3.59%)
Jul 16, 2008 38.84 38.88 37.47 38.37 30,465,778 -0.67(-1.71%)
Jul 15, 2008 39.33 39.51 38.11 39.04 28,292,552 -0.72(-1.81%)
Jul 14, 2008 39.93 40.11 39.49 39.76 21,539,538 +0.41(+1.05%)
Jul 11, 2008 39.36 40.29 38.83 39.34 26,309,276 -0.02(-0.05%)
Jul 10, 2008 38.57 39.55 37.65 39.36 33,869,196 +0.66(+1.71%)
Jul 09, 2008 39.77 40.36 38.47 38.70 26,846,144 -1.03(-2.58%)
Jul 08, 2008 40.39 40.43 38.64 39.72 32,345,970 -1.39(-3.38%)
Jul 07, 2008 42.23 42.67 40.55 41.11 25,477,194 -0.78(-1.87%)
Jul 04, 2008 43.26 43.33 40.96 41.90 21,673,416 +0.00(+0.00%)
Jul 03, 2008 43.26 43.33 40.96 41.90 21,673,416 -0.88(-2.06%)
Jul 02, 2008 45.50 45.76 42.68 42.78 33,603,432 -2.00(-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.