Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.405 9.435 9.115 9.115 72,097,600 -0.11(-1.20%)
Mar 30, 2009 9.345 9.375 9.049 9.225 67,643,824 -1.01(-9.82%)
Mar 26, 2009 10.41 10.56 10.14 10.23 88,654,160 -0.06(-0.58%)
Mar 25, 2009 10.19 10.38 9.892 10.29 100,869,728 +0.15(+1.48%)
Mar 24, 2009 10.23 10.36 9.955 10.14 94,335,776 -0.33(-3.12%)
Mar 23, 2009 10.25 10.49 10.22 10.47 100,497,528 +0.81(+8.43%)
Mar 20, 2009 9.629 10.07 9.575 9.653 120,848,408 -0.10(-1.07%)
Mar 19, 2009 9.617 9.856 9.587 9.758 130,160,552 +0.48(+5.19%)
Mar 18, 2009 9.064 9.393 8.753 9.276 99,634,520 +0.16(+1.77%)
Mar 17, 2009 8.762 9.121 8.657 9.115 77,347,248 +0.32(+3.67%)
Mar 16, 2009 9.034 9.213 8.774 8.791 105,550,776 -0.20(-2.23%)
Mar 13, 2009 9.049 9.094 8.777 8.992 0 +0.06(+0.64%)
Mar 12, 2009 8.621 8.983 8.534 8.935 90,474,464 +0.34(+4.00%)
Mar 11, 2009 8.705 8.815 8.427 8.591 98,672,120 -0.00(-0.03%)
Mar 10, 2009 8.241 8.654 8.229 8.594 120,958,304 +0.64(+8.05%)
Mar 09, 2009 7.846 8.262 7.745 7.954 109,447,368 -0.04(-0.49%)
Mar 06, 2009 8.196 8.489 7.709 7.993 0 -0.07(-0.85%)
Mar 05, 2009 7.981 8.340 7.918 8.062 107,277,696 -0.18(-2.18%)
Mar 04, 2009 7.903 8.361 7.900 8.241 138,124,960 +0.71(+9.37%)
Mar 02, 2009 7.987 8.002 7.499 7.535 107,365,792 -0.76(-9.16%)
Feb 27, 2009 8.068 8.552 7.933 8.295 0 -0.08(-0.93%)
Feb 26, 2009 8.388 8.639 8.301 8.373 95,661,120 +0.23(+2.79%)
Feb 25, 2009 8.002 8.361 7.739 8.145 116,060,264 +0.12(+1.53%)
Feb 24, 2009 7.562 8.089 7.484 8.023 89,791,616 +0.55(+7.41%)
Feb 23, 2009 8.094 8.160 7.433 7.469 79,923,880 -0.48(-5.99%)
Feb 20, 2009 7.855 8.065 7.676 7.945 100,622,280 -0.22(-2.71%)
Feb 19, 2009 8.211 8.391 8.121 8.166 82,549,152 +0.14(+1.79%)
Feb 18, 2009 8.406 8.424 7.885 8.023 100,887,616 -0.28(-3.35%)
Feb 17, 2009 8.648 8.660 8.247 8.301 95,093,376 -0.66(-7.41%)
Feb 13, 2009 8.765 9.082 8.765 8.965 95,424,344 +0.15(+1.70%)
Feb 12, 2009 8.435 8.839 8.298 8.815 95,880,352 +0.07(+0.86%)
Feb 11, 2009 8.830 9.028 8.471 8.741 102,043,192 +0.16(+1.85%)
Feb 10, 2009 9.070 9.303 8.438 8.582 127,373,920 -0.46(-5.09%)
Feb 09, 2009 9.001 9.363 8.902 9.043 116,212,696 +0.13(+1.48%)
Feb 06, 2009 8.316 8.954 8.304 8.911 107,454,192 +0.51(+6.05%)
Feb 05, 2009 8.062 8.409 7.855 8.403 100,492,664 +0.25(+3.08%)
Feb 04, 2009 8.196 8.480 7.987 8.151 85,846,176 +0.11(+1.38%)
Feb 03, 2009 7.792 8.112 7.697 8.041 62,421,864 +0.29(+3.70%)
Feb 02, 2009 7.556 7.861 7.511 7.753 64,074,776 -0.08(-1.07%)
Jan 30, 2009 7.963 8.100 7.807 7.837 0 -0.01(-0.11%)
Jan 29, 2009 7.843 7.984 7.736 7.846 84,234,416 -0.13(-1.69%)
Jan 28, 2009 7.553 8.109 7.553 7.981 112,808,984 +0.68(+9.25%)
Jan 27, 2009 7.386 7.454 7.191 7.305 63,105,764 -0.01(-0.12%)
Jan 26, 2009 7.317 7.610 7.194 7.314 67,468,976 -0.04(-0.53%)
Jan 23, 2009 6.901 7.472 6.856 7.353 75,052,400 +0.09(+1.19%)
Jan 22, 2009 7.284 7.374 6.985 7.266 84,549,904 -0.26(-3.42%)
Jan 21, 2009 7.146 7.568 7.048 7.523 87,694,456 +0.64(+9.30%)
Jan 20, 2009 7.323 7.383 6.850 6.883 73,944,616 -0.59(-7.92%)
Jan 16, 2009 7.538 7.595 7.239 7.475 87,554,312 +0.17(+2.33%)
Jan 15, 2009 7.059 7.374 6.647 7.305 106,363,224 +0.34(+4.94%)
Jan 14, 2009 7.245 7.323 6.856 6.961 83,714,016 -0.56(-7.48%)
Jan 13, 2009 7.311 7.742 7.293 7.523 65,715,896 +0.12(+1.62%)
Jan 12, 2009 7.777 7.825 7.311 7.404 69,096,568 -0.66(-8.16%)
Jan 09, 2009 8.208 8.283 7.846 8.062 53,428,616 -0.04(-0.48%)
Jan 08, 2009 7.753 8.136 7.607 8.100 67,855,520 +0.34(+4.44%)
Jan 07, 2009 8.080 8.118 7.655 7.756 65,893,276 -0.68(-8.02%)
Jan 06, 2009 8.355 8.570 8.175 8.433 104,552,688 +0.37(+4.64%)
Jan 05, 2009 7.643 8.274 7.643 8.059 87,821,952 +0.29(+3.77%)
Jan 02, 2009 7.248 7.855 7.242 7.765 0 +0.44(+6.00%)
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.