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

15.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 26.62 27.08 26.10 26.20 0 -0.03(-0.11%)
Jan 29, 2009 26.22 26.69 25.86 26.23 25,197,144 -0.45(-1.69%)
Jan 28, 2009 25.25 27.11 25.25 26.68 33,744,688 +2.26(+9.25%)
Jan 27, 2009 24.69 24.92 24.04 24.42 18,876,904 -0.03(-0.12%)
Jan 26, 2009 24.46 25.44 24.05 24.45 20,182,076 -0.13(-0.53%)
Jan 23, 2009 23.07 24.98 22.92 24.58 22,450,516 +0.29(+1.19%)
Jan 22, 2009 24.35 24.65 23.35 24.29 25,291,516 -0.86(-3.42%)
Jan 21, 2009 23.89 25.30 23.56 25.15 26,232,148 +2.14(+9.30%)
Jan 20, 2009 24.48 24.68 22.90 23.01 22,119,142 -1.98(-7.92%)
Jan 16, 2009 25.20 25.39 24.20 24.99 26,190,228 +0.57(+2.33%)
Jan 15, 2009 23.60 24.65 22.22 24.42 31,816,560 +1.15(+4.94%)
Jan 14, 2009 24.22 24.48 22.92 23.27 25,041,476 -1.88(-7.48%)
Jan 13, 2009 24.44 25.88 24.38 25.15 19,657,676 +0.40(+1.62%)
Jan 12, 2009 26.00 26.16 24.44 24.75 20,668,940 -2.20(-8.16%)
Jan 09, 2009 27.44 27.69 26.23 26.95 15,982,167 -0.13(-0.48%)
Jan 08, 2009 25.92 27.20 25.43 27.08 20,297,704 +1.15(+4.44%)
Jan 07, 2009 27.01 27.14 25.59 25.93 19,710,736 -2.26(-8.02%)
Jan 06, 2009 27.93 28.65 27.33 28.19 31,274,972 +1.25(+4.64%)
Jan 05, 2009 25.55 27.66 25.55 26.94 26,270,286 +0.98(+3.78%)
Jan 02, 2009 24.23 26.26 24.21 25.96 0 +1.47(+6.00%)
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.