Indicators

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

14.58 +0.02 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.707	8.170	7.579	7.925	0	-0.07(-0.93%)
Feb 26, 2009	8.013	8.253	7.930	7.999	100,131,216	+0.22(+2.79%)
Feb 25, 2009	7.645	7.987	7.393	7.782	121,483,584	+0.12(+1.53%)
Feb 24, 2009	7.224	7.727	7.150	7.665	93,987,448	+0.53(+7.41%)
Feb 23, 2009	7.733	7.796	7.102	7.136	83,658,608	-0.45(-5.99%)
Feb 20, 2009	7.505	7.705	7.333	7.590	105,324,208	-0.21(-2.71%)
Feb 19, 2009	7.845	8.016	7.759	7.802	86,406,552	+0.14(+1.79%)
Feb 18, 2009	8.030	8.047	7.533	7.665	105,601,944	-0.27(-3.35%)
Feb 17, 2009	8.262	8.273	7.879	7.930	99,536,944	-0.63(-7.41%)
Feb 13, 2009	8.373	8.676	8.373	8.565	99,883,384	+0.14(+1.70%)
Feb 12, 2009	8.059	8.445	7.927	8.422	100,360,696	+0.07(+0.86%)
Feb 11, 2009	8.436	8.625	8.093	8.350	106,811,520	+0.15(+1.85%)
Feb 10, 2009	8.665	8.888	8.062	8.199	133,325,912	-0.44(-5.09%)
Feb 09, 2009	8.599	8.945	8.505	8.639	121,643,136	+0.13(+1.48%)
Feb 06, 2009	7.945	8.555	7.933	8.513	112,475,360	+0.49(+6.05%)
Feb 05, 2009	7.702	8.033	7.505	8.027	105,188,536	+0.24(+3.08%)
Feb 04, 2009	7.830	8.102	7.630	7.787	89,857,640	+0.11(+1.38%)
Feb 03, 2009	7.444	7.750	7.353	7.682	65,338,744	+0.27(+3.70%)

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.