Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.165 6.312 6.073 6.264 32,635,272 -0.35(-5.33%)
Nov 26, 2008 5.887 6.626 5.776 6.617 86,378,240 +0.78(+13.44%)
Nov 25, 2008 6.085 6.118 5.600 5.833 95,911,136 +0.06(+0.98%)
Nov 24, 2008 5.432 5.944 5.432 5.776 139,620,976 +0.57(+10.98%)
Nov 21, 2008 5.217 5.325 4.786 5.205 130,145,936 +0.74(+16.47%)
Nov 20, 2008 5.175 5.247 4.406 4.469 140,480,656 -0.87(-16.35%)
Nov 19, 2008 5.932 6.079 5.319 5.343 95,725,792 -0.77(-12.67%)
Nov 18, 2008 6.396 6.539 5.854 6.118 86,236,112 -0.26(-4.08%)
Nov 17, 2008 6.342 6.638 6.207 6.378 72,548,728 -0.04(-0.61%)
Nov 14, 2008 6.680 6.910 6.381 6.417 102,477,208 -0.75(-10.48%)
Nov 13, 2008 6.629 7.188 6.019 7.168 136,770,864 +0.61(+9.36%)
Nov 12, 2008 7.179 7.182 6.393 6.554 98,348,784 -1.12(-14.55%)
Nov 11, 2008 7.856 7.957 7.449 7.670 73,684,760 -0.47(-5.77%)
Nov 10, 2008 8.481 8.585 7.823 8.140 78,785,296 +0.13(+1.64%)
Nov 07, 2008 7.778 8.107 7.550 8.008 80,839,912 +0.58(+7.77%)
Nov 06, 2008 8.095 8.128 7.245 7.431 99,718,360 -0.66(-8.20%)
Nov 05, 2008 8.654 8.965 8.017 8.095 101,871,376 -1.05(-11.51%)
Nov 04, 2008 8.128 9.235 8.122 9.148 124,877,552 +1.26(+15.97%)
Nov 03, 2008 7.924 8.044 7.613 7.888 62,919,872 -0.16(-1.93%)
Oct 31, 2008 7.658 8.254 7.518 8.044 110,056,720 -0.04(-0.48%)
Oct 30, 2008 7.610 8.152 7.601 8.083 124,312,864 +0.84(+11.61%)
Oct 29, 2008 6.716 7.658 6.644 7.242 140,025,712 +0.51(+7.60%)
Oct 28, 2008 6.279 6.731 5.851 6.731 131,976,288 +0.86(+14.56%)
Oct 27, 2008 6.195 6.384 5.845 5.875 119,560,216 -0.42(-6.70%)
Oct 24, 2008 6.225 6.812 6.028 6.297 144,446,192 -0.91(-12.62%)
Oct 23, 2008 6.868 7.509 6.689 7.206 122,324,544 +0.28(+4.06%)
Oct 22, 2008 7.437 7.544 6.491 6.925 124,226,848 -1.10(-13.75%)
Oct 21, 2008 8.164 8.472 7.793 8.029 111,206,576 -0.68(-7.77%)
Oct 20, 2008 8.182 8.771 8.182 8.705 103,845,288 +0.86(+11.03%)
Oct 17, 2008 7.518 8.559 7.278 7.841 126,584,880 +0.20(+2.58%)
Oct 16, 2008 7.727 8.002 6.880 7.643 190,815,952 +0.14(+1.91%)
Oct 15, 2008 9.016 9.052 7.452 7.500 148,751,136 -2.25(-23.07%)
Oct 14, 2008 10.46 10.69 9.226 9.749 151,566,272 -0.42(-4.15%)
Oct 13, 2008 8.807 10.22 8.316 10.17 131,907,688 +2.36(+30.27%)
Oct 10, 2008 7.550 8.418 7.105 7.808 174,374,528 -0.45(-5.40%)
Oct 09, 2008 9.408 9.797 8.238 8.253 128,921,504 -0.66(-7.35%)
Oct 08, 2008 7.936 9.606 7.918 8.909 203,433,744 -0.03(-0.37%)
Oct 07, 2008 10.39 10.63 8.941 8.941 135,502,432 -1.29(-12.60%)
Oct 06, 2008 9.815 10.27 8.430 10.23 163,960,176 -0.75(-6.86%)
Oct 03, 2008 11.70 12.43 10.95 10.98 96,453,600 -0.41(-3.57%)
Oct 02, 2008 12.41 12.41 11.07 11.39 120,312,880 -1.62(-12.42%)
Oct 01, 2008 13.09 13.13 12.17 13.01 85,397,664 -0.14(-1.07%)
Sep 30, 2008 12.26 13.15 12.21 13.15 86,256,360 +1.39(+11.80%)
Sep 29, 2008 13.12 13.12 11.07 11.76 115,058,544 -2.17(-15.57%)
Sep 26, 2008 13.92 13.98 13.46 13.93 0 -0.53(-3.64%)
Sep 25, 2008 14.14 14.54 13.92 14.45 72,006,152 +0.90(+6.67%)
Sep 24, 2008 13.69 14.01 13.46 13.55 63,225,184 +0.26(+1.94%)
Sep 23, 2008 14.28 14.45 12.99 13.29 107,661,048 -1.08(-7.49%)
Sep 22, 2008 14.48 14.95 14.16 14.37 117,226,456 +0.22(+1.52%)
Sep 19, 2008 13.81 14.96 13.16 14.16 0 +2.34(+19.80%)
Sep 18, 2008 12.18 12.87 11.41 11.82 117,083,144 +0.06(+0.53%)
Sep 17, 2008 12.45 12.59 11.53 11.75 123,410,880 -0.87(-6.92%)
Sep 16, 2008 11.30 12.76 10.88 12.63 113,039,360 +0.56(+4.61%)
Sep 15, 2008 12.51 12.94 12.05 12.07 95,000,880 -1.60(-11.71%)
Sep 12, 2008 12.96 13.72 12.86 13.67 104,487,824 +1.05(+8.35%)
Sep 11, 2008 11.64 12.71 11.56 12.62 148,002,416 +0.77(+6.49%)
Sep 10, 2008 11.63 12.08 11.04 11.85 138,691,600 +0.35(+3.04%)
Sep 09, 2008 12.46 12.50 11.46 11.50 128,074,184 -1.42(-11.00%)
Sep 08, 2008 14.08 14.13 12.83 12.92 85,196,584 -0.48(-3.62%)
Sep 05, 2008 13.25 13.49 12.75 13.40 0 -0.18(-1.34%)
Sep 04, 2008 14.26 14.34 13.35 13.59 78,253,552 -0.78(-5.45%)
Sep 03, 2008 14.58 14.92 14.06 14.37 68,283,528 -0.33(-2.26%)
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.