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 (%)
Oct 31, 2008 7.788 8.394 7.645 8.181 108,219,200 -0.04(-0.48%)
Oct 30, 2008 7.739 8.290 7.730 8.220 122,237,320 +0.85(+11.61%)
Oct 29, 2008 6.830 7.788 6.757 7.365 137,687,840 +0.52(+7.60%)
Oct 28, 2008 6.386 6.845 5.951 6.845 129,772,800 +0.87(+14.56%)
Oct 27, 2008 6.300 6.492 5.945 5.975 117,564,024 -0.43(-6.70%)
Oct 24, 2008 6.331 6.927 6.130 6.404 142,034,512 -0.92(-12.62%)
Oct 23, 2008 6.985 7.636 6.802 7.329 120,282,200 +0.29(+4.06%)
Oct 22, 2008 7.563 7.673 6.602 7.043 122,152,744 -1.12(-13.75%)
Oct 21, 2008 8.302 8.616 7.925 8.165 109,349,856 -0.69(-7.77%)
Oct 20, 2008 8.321 8.920 8.321 8.853 102,111,480 +0.88(+11.03%)
Oct 17, 2008 7.645 8.704 7.402 7.974 124,471,408 +0.20(+2.58%)
Oct 16, 2008 7.858 8.138 6.997 7.773 187,630,064 +0.15(+1.91%)
Oct 15, 2008 9.169 9.206 7.578 7.627 146,267,584 -2.29(-23.07%)
Oct 14, 2008 10.64 10.87 9.382 9.915 149,035,712 -0.43(-4.15%)
Oct 13, 2008 8.956 10.39 8.457 10.34 129,705,352 +2.40(+30.27%)
Oct 10, 2008 7.679 8.561 7.225 7.940 171,463,168 -0.45(-5.40%)
Oct 09, 2008 9.568 9.963 8.378 8.394 126,769,016 -0.67(-7.35%)
Oct 08, 2008 8.071 9.769 8.053 9.060 200,037,200 -0.03(-0.37%)
Oct 07, 2008 10.56 10.82 9.093 9.093 133,240,072 -1.31(-12.60%)
Oct 06, 2008 9.982 10.44 8.573 10.40 161,222,688 -0.77(-6.86%)
Oct 03, 2008 11.90 12.64 11.13 11.17 94,843,200 -0.41(-3.57%)
Oct 02, 2008 12.62 12.62 11.26 11.58 118,304,120 -1.64(-12.42%)
Oct 01, 2008 13.31 13.36 12.38 13.23 83,971,864 -0.14(-1.07%)
Sep 30, 2008 12.47 13.37 12.42 13.37 84,816,216 +1.41(+11.80%)
Sep 29, 2008 13.35 13.35 11.26 11.96 113,137,520 -2.21(-15.57%)
Sep 26, 2008 14.16 14.22 13.68 14.16 0 -0.54(-3.64%)
Sep 25, 2008 14.38 14.79 14.15 14.70 70,803,928 +0.92(+6.67%)
Sep 24, 2008 13.93 14.25 13.69 13.78 62,169,572 +0.26(+1.94%)
Sep 23, 2008 14.52 14.70 13.21 13.52 105,863,536 -1.10(-7.49%)
Sep 22, 2008 14.72 15.21 14.40 14.61 115,269,232 +0.22(+1.52%)
Sep 19, 2008 14.05 15.21 13.38 14.40 0 +2.38(+19.80%)
Sep 18, 2008 12.38 13.09 11.60 12.02 115,128,312 +0.06(+0.53%)
Sep 17, 2008 12.66 12.80 11.73 11.95 121,350,400 -0.89(-6.92%)
Sep 16, 2008 11.49 12.98 11.06 12.84 111,152,048 +0.57(+4.61%)
Sep 15, 2008 12.72 13.16 12.25 12.28 93,414,736 -1.63(-11.71%)
Sep 12, 2008 13.18 13.95 13.08 13.90 102,743,280 +1.07(+8.35%)
Sep 11, 2008 11.84 12.93 11.76 12.83 145,531,360 +0.78(+6.49%)
Sep 10, 2008 11.83 12.29 11.22 12.05 136,375,984 +0.36(+3.04%)
Sep 09, 2008 12.67 12.72 11.66 11.69 125,935,840 -1.45(-11.00%)
Sep 08, 2008 14.32 14.37 13.05 13.14 83,774,128 -0.49(-3.61%)
Sep 05, 2008 13.47 13.72 12.97 13.63 0 -0.19(-1.34%)
Sep 04, 2008 14.50 14.58 13.57 13.82 76,947,024 -0.80(-5.45%)
Sep 03, 2008 14.83 15.17 14.30 14.61 67,143,464 -0.34(-2.26%)
Sep 02, 2008 15.17 15.38 14.81 14.95 73,666,672 -1.09(-6.81%)
Aug 29, 2008 16.32 16.42 15.92 16.04 0 -0.10(-0.60%)
Aug 28, 2008 16.53 16.58 15.95 16.14 36,490,952 -0.04(-0.26%)
Aug 27, 2008 16.10 16.27 15.93 16.18 33,975,120 +0.50(+3.22%)
Aug 26, 2008 15.54 15.92 15.54 15.68 39,229,424 +0.02(+0.12%)
Aug 25, 2008 16.08 16.13 15.52 15.66 35,114,396 -0.41(-2.56%)
Aug 22, 2008 16.52 16.55 15.87 16.07 40,081,104 -0.37(-2.28%)
Aug 21, 2008 16.16 16.56 16.16 16.45 61,004,284 +0.73(+4.65%)
Aug 20, 2008 15.44 15.92 15.37 15.72 67,582,880 +0.60(+3.94%)
Aug 19, 2008 14.18 15.24 14.18 15.12 63,253,716 +0.59(+4.04%)
Aug 18, 2008 15.14 15.18 14.43 14.53 42,542,744 -0.29(-1.95%)
Aug 15, 2008 15.14 15.24 14.75 14.82 0 -0.60(-3.87%)
Aug 14, 2008 15.71 15.82 15.17 15.42 53,612,416 -0.28(-1.76%)
Aug 13, 2008 14.75 15.86 14.75 15.69 66,012,692 +0.66(+4.37%)
Aug 12, 2008 15.16 15.54 15.03 15.04 56,222,612 -0.00(-0.02%)
Aug 11, 2008 15.69 15.75 14.84 15.04 63,537,716 -0.49(-3.17%)
Aug 08, 2008 15.51 15.65 15.24 15.53 49,062,496 -0.32(-2.01%)
Aug 07, 2008 15.87 16.30 15.73 15.85 53,111,284 +0.10(+0.62%)
Aug 06, 2008 15.37 16.04 15.37 15.76 50,037,000 +0.47(+3.11%)
Aug 05, 2008 15.60 15.90 15.07 15.28 63,197,600 -0.44(-2.82%)
Aug 04, 2008 16.22 16.33 15.51 15.73 54,633,880 -0.84(-5.09%)
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.