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

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.90 25.97 24.81 25.27 41,711,544 -1.17(-4.41%)
Aug 28, 2009 26.74 26.88 26.11 26.43 21,752,266 -0.43(-1.61%)
Aug 27, 2009 26.98 27.05 26.02 26.87 29,210,432 -0.33(-1.22%)
Aug 26, 2009 27.38 27.51 26.96 27.20 19,111,676 -0.41(-1.50%)
Aug 25, 2009 28.11 28.43 27.50 27.61 18,869,028 -0.39(-1.39%)
Aug 24, 2009 28.73 28.81 27.73 28.00 23,167,564 -0.26(-0.90%)
Aug 21, 2009 27.98 28.41 27.94 28.26 25,022,062 +0.84(+3.05%)
Aug 20, 2009 27.17 27.55 27.11 27.42 14,564,037 +0.27(+1.01%)
Aug 19, 2009 26.13 27.40 26.08 27.15 20,528,782 +0.43(+1.62%)
Aug 18, 2009 26.33 26.88 26.32 26.71 17,514,860 +0.86(+3.31%)
Aug 17, 2009 26.06 26.20 25.70 25.86 23,508,412 -1.05(-3.89%)
Aug 14, 2009 27.46 27.59 26.59 26.90 20,792,908 -0.41(-1.52%)
Aug 13, 2009 27.36 27.43 26.86 27.32 19,721,078 +0.58(+2.17%)
Aug 12, 2009 26.28 26.96 26.27 26.74 16,580,164 +0.33(+1.26%)
Aug 11, 2009 26.58 26.61 26.15 26.41 16,620,373 -0.48(-1.80%)
Aug 10, 2009 26.89 27.01 26.54 26.89 14,648,370 -0.22(-0.82%)
Aug 07, 2009 27.41 27.53 26.90 27.11 17,924,092 +0.10(+0.38%)
Aug 06, 2009 27.66 27.85 26.65 27.01 21,528,674 -0.55(-1.99%)
Aug 05, 2009 27.27 27.69 26.76 27.56 18,216,038 +0.34(+1.24%)
Aug 04, 2009 27.42 27.72 27.19 27.22 21,630,738 -0.32(-1.16%)
Aug 03, 2009 27.17 27.75 26.94 27.54 21,352,330 +1.26(+4.78%)
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%)
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.