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

14.39 +0.29 (+2.02%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 47.60 47.68 47.68 47.68 4,375,400 +0.00(+0.00%)
Dec 30, 2009 47.88 47.97 47.53 47.68 6,350,524 -0.26(-0.54%)
Dec 29, 2009 48.23 48.41 47.52 47.94 6,692,879 -0.22(-0.46%)
Dec 28, 2009 47.86 48.27 47.63 48.16 6,101,908 +0.83(+1.75%)
Dec 24, 2009 47.88 47.90 47.01 47.33 2,684,708 +0.28(+0.60%)
Dec 23, 2009 46.83 48.36 46.05 47.05 10,427,980 +0.95(+2.06%)
Dec 22, 2009 46.47 46.74 45.89 46.10 15,061,984 -0.65(-1.39%)
Dec 21, 2009 47.05 47.23 45.45 46.75 11,777,353 +0.19(+0.41%)
Dec 18, 2009 46.83 47.55 46.51 46.56 14,573,331 -0.61(-1.29%)
Dec 17, 2009 47.57 47.82 46.73 47.17 13,049,600 -1.57(-3.22%)
Dec 16, 2009 48.78 49.35 48.59 48.74 14,019,461 +0.39(+0.81%)
Dec 15, 2009 48.10 48.90 48.07 48.35 11,313,590 +0.05(+0.10%)
Dec 14, 2009 48.46 48.72 48.12 48.30 9,956,481 +0.13(+0.27%)
Dec 11, 2009 48.92 48.93 47.94 48.17 15,169,311 -0.51(-1.05%)
Dec 10, 2009 48.90 49.15 47.86 48.68 9,082,205 +0.72(+1.51%)
Dec 09, 2009 48.39 48.64 47.43 47.96 13,870,055 -0.44(-0.92%)
Dec 08, 2009 49.95 50.05 47.82 48.40 17,654,748 -1.72(-3.43%)
Dec 07, 2009 50.50 51.04 50.07 50.12 11,457,184 -0.68(-1.34%)
Dec 04, 2009 53.27 53.35 50.28 50.80 13,925,940 -1.32(-2.53%)
Dec 03, 2009 53.33 53.46 51.97 52.12 12,751,128 -0.68(-1.29%)
Dec 02, 2009 52.94 53.37 52.36 52.80 12,770,467 -0.06(-0.11%)
Dec 01, 2009 52.47 53.41 52.00 52.86 11,671,677 +1.58(+3.08%)
Nov 30, 2009 51.46 51.85 50.65 51.28 10,547,660 -0.05(-0.10%)
Nov 27, 2009 50.40 51.71 50.00 51.33 7,778,271 -1.68(-3.17%)
Nov 25, 2009 51.87 53.20 51.37 53.01 11,274,981 +1.58(+3.07%)
Nov 24, 2009 50.83 51.56 50.48 51.43 8,535,629 +0.30(+0.59%)
Nov 23, 2009 51.87 52.00 51.00 51.13 10,889,158 +1.07(+2.14%)
Nov 20, 2009 50.60 50.62 49.60 50.06 9,053,839 -0.98(-1.92%)
Nov 19, 2009 51.37 51.38 50.03 51.04 11,691,393 -0.10(-0.20%)
Nov 18, 2009 52.48 52.60 50.91 51.14 12,233,161 -0.78(-1.50%)
Nov 17, 2009 50.77 51.92 50.15 51.92 9,970,481 +0.97(+1.90%)
Nov 16, 2009 50.50 51.44 50.45 50.95 10,844,849 +0.77(+1.53%)
Nov 13, 2009 49.59 50.57 49.27 50.18 10,187,257 +0.90(+1.83%)
Nov 12, 2009 50.47 51.19 49.10 49.28 12,809,474 -1.63(-3.20%)
Nov 11, 2009 51.91 51.91 50.57 50.91 11,785,780 -0.21(-0.41%)
Nov 10, 2009 50.69 51.40 50.24 51.12 11,060,852 +0.23(+0.45%)
Nov 09, 2009 50.10 51.14 49.96 50.89 12,358,440 +1.88(+3.84%)
Nov 06, 2009 48.73 49.85 48.61 49.01 10,885,867 +0.59(+1.22%)
Nov 05, 2009 47.91 49.30 47.73 48.42 12,381,962 +0.81(+1.70%)
Nov 04, 2009 48.30 48.39 47.36 47.61 13,857,426 +0.31(+0.66%)
Nov 03, 2009 45.72 47.88 45.44 47.30 12,548,533 +0.59(+1.26%)
Nov 02, 2009 46.81 48.43 46.05 46.71 15,711,192 +0.49(+1.06%)
Oct 30, 2009 48.72 48.88 45.23 46.22 21,360,564 -2.22(-4.58%)
Oct 29, 2009 46.68 48.76 46.53 48.44 15,647,237 +3.01(+6.63%)
Oct 28, 2009 48.15 48.35 45.33 45.43 24,426,660 -2.82(-5.84%)
Oct 27, 2009 49.13 49.54 48.21 48.25 14,860,182 -0.81(-1.65%)
Oct 26, 2009 50.05 51.01 48.47 49.06 13,312,980 -0.53(-1.07%)
Oct 23, 2009 50.19 50.60 49.29 49.59 13,798,733 -0.75(-1.49%)
Oct 22, 2009 50.40 50.45 49.36 50.34 14,147,002 +0.13(+0.26%)
Oct 21, 2009 49.68 51.39 49.42 50.21 18,131,252 +0.57(+1.15%)
Oct 20, 2009 48.90 49.79 48.86 49.64 23,127,342 -1.77(-3.44%)
Oct 19, 2009 50.41 51.66 49.84 51.41 11,146,461 +1.04(+2.06%)
Oct 16, 2009 49.86 50.59 49.63 50.37 12,673,229 -0.16(-0.32%)
Oct 15, 2009 49.54 50.72 49.32 50.53 13,688,087 +1.24(+2.52%)
Oct 14, 2009 49.18 49.88 49.02 49.29 13,268,837 +0.81(+1.67%)
Oct 13, 2009 48.06 48.76 47.69 48.48 12,162,261 +0.20(+0.41%)
Oct 12, 2009 48.59 48.96 47.90 48.28 10,415,742 +0.32(+0.67%)
Oct 09, 2009 47.82 48.20 47.55 47.96 10,240,853 +0.52(+1.10%)
Oct 08, 2009 46.78 47.76 46.39 47.44 14,822,166 +1.25(+2.71%)
Oct 07, 2009 45.93 46.41 45.32 46.19 12,838,932 +0.27(+0.59%)
Oct 06, 2009 45.86 46.66 45.42 45.92 14,464,223 +0.62(+1.37%)
Oct 05, 2009 44.88 45.52 44.38 45.30 14,577,219 +0.58(+1.30%)
Oct 02, 2009 43.79 44.95 43.69 44.72 19,682,380 +0.29(+0.65%)
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.