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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2008 7.036 7.434 6.988 7.326 39,991,736 +0.23(+3.20%)
Dec 30, 2008 6.602 7.101 6.602 7.098 42,949,812 +0.40(+5.94%)
Dec 29, 2008 6.805 6.844 6.536 6.701 35,903,848 -0.04(-0.67%)
Dec 26, 2008 6.644 6.802 6.584 6.745 20,949,686 +0.08(+1.17%)
Dec 24, 2008 6.578 6.715 6.416 6.668 17,275,796 +0.17(+2.67%)
Dec 23, 2008 6.635 6.727 6.449 6.494 52,512,996 -0.05(-0.73%)
Dec 22, 2008 7.006 7.089 6.422 6.542 65,747,032 -0.46(-6.54%)
Dec 19, 2008 7.051 7.206 6.856 7.000 65,452,740 +0.10(+1.43%)
Dec 18, 2008 7.478 7.487 6.781 6.901 97,760,280 -0.49(-6.64%)
Dec 17, 2008 7.395 7.718 7.338 7.392 103,721,376 -0.34(-4.45%)
Dec 16, 2008 7.200 7.759 7.140 7.736 98,694,824 +0.75(+10.70%)
Dec 15, 2008 7.122 7.338 6.832 6.988 99,779,328 +0.09(+1.30%)
Dec 12, 2008 6.584 6.955 6.515 6.898 83,663,776 +0.05(+0.74%)
Dec 11, 2008 6.724 7.484 6.695 6.847 139,708,112 +0.24(+3.67%)
Dec 10, 2008 6.078 6.680 6.057 6.605 108,816,528 +0.79(+13.52%)
Dec 09, 2008 5.707 6.159 5.669 5.818 83,727,072 +0.03(+0.57%)
Dec 08, 2008 5.546 5.920 5.546 5.785 89,049,408 +0.42(+7.80%)
Dec 05, 2008 4.972 5.402 4.726 5.366 87,573,608 +0.23(+4.55%)
Dec 04, 2008 5.474 5.600 5.028 5.133 68,673,744 -0.45(-8.04%)
Dec 03, 2008 5.319 5.624 5.160 5.582 87,281,264 +0.07(+1.25%)
Dec 02, 2008 5.462 5.639 5.250 5.513 64,514,416 +0.16(+3.08%)
Dec 01, 2008 5.728 5.758 5.313 5.348 74,584,520 -0.92(-14.61%)
Nov 28, 2008 6.165 6.312 6.072 6.264 32,636,788 -0.35(-5.33%)
Nov 26, 2008 5.887 6.626 5.776 6.617 86,382,256 +0.78(+13.44%)
Nov 25, 2008 6.084 6.117 5.600 5.833 95,915,584 +0.06(+0.98%)
Nov 24, 2008 5.432 5.944 5.432 5.776 139,627,456 +0.57(+10.98%)
Nov 21, 2008 5.217 5.325 4.786 5.205 130,151,984 +0.74(+16.47%)
Nov 20, 2008 5.175 5.247 4.406 4.469 140,487,184 -0.87(-16.35%)
Nov 19, 2008 5.932 6.078 5.319 5.342 95,730,240 -0.77(-12.67%)
Nov 18, 2008 6.395 6.539 5.854 6.117 86,240,112 -0.26(-4.08%)
Nov 17, 2008 6.342 6.638 6.207 6.377 72,552,096 -0.04(-0.61%)
Nov 14, 2008 6.680 6.910 6.380 6.416 102,481,968 -0.75(-10.48%)
Nov 13, 2008 6.629 7.188 6.019 7.167 136,777,200 +0.61(+9.36%)
Nov 12, 2008 7.179 7.182 6.392 6.554 98,353,352 -1.12(-14.55%)
Nov 11, 2008 7.855 7.957 7.448 7.670 73,688,184 -0.47(-5.77%)
Nov 10, 2008 8.480 8.585 7.822 8.139 78,788,952 +0.13(+1.64%)
Nov 07, 2008 7.777 8.106 7.550 8.008 80,843,664 +0.58(+7.77%)
Nov 06, 2008 8.094 8.127 7.245 7.430 99,722,992 -0.66(-8.20%)
Nov 05, 2008 8.654 8.965 8.017 8.094 101,876,112 -1.05(-11.51%)
Nov 04, 2008 8.127 9.234 8.121 9.147 124,883,352 +1.26(+15.97%)
Nov 03, 2008 7.924 8.044 7.613 7.888 62,922,796 -0.16(-1.93%)
Oct 31, 2008 7.658 8.253 7.517 8.044 110,061,824 -0.04(-0.48%)
Oct 30, 2008 7.610 8.151 7.601 8.083 124,318,632 +0.84(+11.61%)
Oct 29, 2008 6.715 7.658 6.644 7.242 140,032,224 +0.51(+7.60%)
Oct 28, 2008 6.279 6.730 5.851 6.730 131,982,416 +0.86(+14.56%)
Oct 27, 2008 6.195 6.383 5.845 5.875 119,565,760 -0.42(-6.70%)
Oct 24, 2008 6.225 6.811 6.027 6.297 144,452,896 -0.91(-12.62%)
Oct 23, 2008 6.868 7.508 6.689 7.206 122,330,224 +0.28(+4.06%)
Oct 22, 2008 7.436 7.544 6.491 6.925 124,232,608 -1.10(-13.75%)
Oct 21, 2008 8.163 8.471 7.792 8.029 111,211,736 -0.68(-7.77%)
Oct 20, 2008 8.181 8.771 8.181 8.705 103,850,112 +0.86(+11.03%)
Oct 17, 2008 7.517 8.558 7.278 7.840 126,590,760 +0.20(+2.58%)
Oct 16, 2008 7.727 8.002 6.880 7.643 190,824,800 +0.14(+1.91%)
Oct 15, 2008 9.016 9.052 7.451 7.499 148,758,048 -2.25(-23.07%)
Oct 14, 2008 10.46 10.69 9.225 9.749 151,573,312 -0.42(-4.15%)
Oct 13, 2008 8.806 10.22 8.316 10.17 131,913,816 +2.36(+30.27%)
Oct 10, 2008 7.550 8.418 7.104 7.807 174,382,624 -0.45(-5.40%)
Oct 09, 2008 9.408 9.797 8.238 8.253 128,927,488 -0.66(-7.35%)
Oct 08, 2008 7.936 9.605 7.918 8.908 203,443,184 -0.03(-0.37%)
Oct 07, 2008 10.39 10.63 8.941 8.941 135,508,720 -1.29(-12.60%)
Oct 06, 2008 9.815 10.27 8.430 10.23 163,967,792 -0.75(-6.86%)
Oct 03, 2008 11.70 12.43 10.95 10.98 96,458,080 -0.41(-3.57%)
Oct 02, 2008 12.40 12.40 11.07 11.39 120,318,464 -1.62(-12.42%)
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.