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

14.69 +0.11 (+0.72%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.777 5.914 5.690 5.869 34,829,360 -0.33(-5.33%)
Nov 26, 2008 5.516 6.209 5.413 6.200 92,185,504 +0.73(+13.44%)
Nov 25, 2008 5.701 5.732 5.247 5.466 102,359,296 +0.05(+0.98%)
Nov 24, 2008 5.090 5.570 5.090 5.413 149,007,776 +0.54(+10.98%)
Nov 21, 2008 4.888 4.989 4.485 4.877 138,895,728 +0.69(+16.47%)
Nov 20, 2008 4.849 4.916 4.129 4.188 149,925,248 -0.82(-16.35%)
Nov 19, 2008 5.558 5.696 4.984 5.006 102,161,496 -0.73(-12.67%)
Nov 18, 2008 5.993 6.127 5.485 5.732 92,033,816 -0.24(-4.08%)
Nov 17, 2008 5.942 6.220 5.816 5.976 77,426,216 -0.04(-0.61%)
Nov 14, 2008 6.259 6.475 5.979 6.012 109,366,816 -0.70(-10.48%)
Nov 13, 2008 6.211 6.736 5.640 6.716 145,966,048 +0.57(+9.36%)
Nov 12, 2008 6.727 6.730 5.990 6.141 104,960,832 -1.05(-14.55%)
Nov 11, 2008 7.361 7.456 6.979 7.187 78,638,632 -0.44(-5.77%)
Nov 10, 2008 7.947 8.045 7.330 7.627 84,082,080 +0.12(+1.64%)
Nov 07, 2008 7.288 7.596 7.075 7.504 86,274,824 +0.54(+7.77%)
Nov 06, 2008 7.585 7.616 6.789 6.963 106,422,488 -0.62(-8.20%)
Nov 05, 2008 8.109 8.401 7.512 7.585 108,720,248 -0.99(-11.51%)
Nov 04, 2008 7.616 8.653 7.610 8.572 133,273,144 +1.18(+15.97%)
Nov 03, 2008 7.425 7.537 7.134 7.392 67,150,016 -0.15(-1.93%)
Oct 31, 2008 7.176 7.734 7.044 7.537 117,455,896 -0.04(-0.48%)
Oct 30, 2008 7.131 7.638 7.122 7.574 132,670,488 +0.79(+11.61%)
Oct 29, 2008 6.293 7.176 6.225 6.786 149,439,728 +0.48(+7.60%)
Oct 28, 2008 5.883 6.307 5.483 6.307 140,849,136 +0.80(+14.56%)
Oct 27, 2008 5.805 5.982 5.477 5.505 127,598,312 -0.40(-6.70%)
Oct 24, 2008 5.833 6.382 5.648 5.900 154,157,392 -0.85(-12.62%)
Oct 23, 2008 6.436 7.036 6.268 6.752 130,548,496 +0.26(+4.06%)
Oct 22, 2008 6.968 7.069 6.083 6.489 132,578,688 -1.03(-13.75%)
Oct 21, 2008 7.649 7.938 7.302 7.523 118,683,056 -0.63(-7.77%)
Oct 20, 2008 7.666 8.218 7.666 8.157 110,826,872 +0.81(+11.03%)
Oct 17, 2008 7.044 8.019 6.820 7.347 135,095,264 +0.18(+2.58%)
Oct 16, 2008 7.240 7.498 6.447 7.162 203,644,608 +0.13(+1.91%)
Oct 15, 2008 8.448 8.482 6.982 7.027 158,751,776 -2.11(-23.07%)
Oct 14, 2008 9.805 10.01 8.644 9.135 161,756,160 -0.40(-4.15%)
Oct 13, 2008 8.252 9.575 7.792 9.530 140,775,920 +2.21(+30.27%)
Oct 10, 2008 7.075 7.888 6.657 7.316 186,097,840 -0.42(-5.40%)
Oct 09, 2008 8.815 9.180 7.719 7.733 137,588,976 -0.61(-7.35%)
Oct 08, 2008 7.436 9.000 7.420 8.347 217,110,704 -0.03(-0.37%)
Oct 07, 2008 9.732 9.965 8.378 8.378 144,612,336 -1.21(-12.60%)
Oct 06, 2008 9.197 9.620 7.899 9.586 174,983,312 -0.71(-6.86%)
Oct 03, 2008 10.97 11.65 10.26 10.29 102,938,232 -0.38(-3.57%)
Oct 02, 2008 11.62 11.62 10.37 10.67 128,401,584 -1.51(-12.42%)
Oct 01, 2008 12.26 12.31 11.41 12.19 91,139,000 -0.13(-1.07%)
Sep 30, 2008 11.49 12.32 11.44 12.32 92,055,424 +1.30(+11.80%)
Sep 29, 2008 12.30 12.30 10.37 11.02 122,794,000 -2.03(-15.57%)
Sep 26, 2008 13.04 13.10 12.61 13.05 0 -0.49(-3.64%)
Sep 25, 2008 13.25 13.63 13.04 13.54 76,847,168 +0.85(+6.67%)
Sep 24, 2008 12.83 13.13 12.61 12.70 67,475,848 +0.24(+1.94%)
Sep 23, 2008 13.38 13.54 12.17 12.46 114,899,168 -1.01(-7.49%)
Sep 22, 2008 13.57 14.01 13.26 13.47 125,107,656 +0.20(+1.52%)
Sep 19, 2008 12.94 14.02 12.33 13.26 0 +2.19(+19.80%)
Sep 18, 2008 11.41 12.06 10.69 11.07 124,954,704 +0.06(+0.53%)
Sep 17, 2008 11.66 11.79 10.81 11.01 131,707,864 -0.82(-6.92%)
Sep 16, 2008 10.59 11.96 10.19 11.83 120,639,064 +0.52(+4.61%)
Sep 15, 2008 11.72 12.13 11.29 11.31 101,387,840 -1.50(-11.71%)
Sep 12, 2008 12.14 12.86 12.05 12.81 111,512,600 +0.99(+8.34%)
Sep 11, 2008 10.91 11.91 10.83 11.82 157,952,704 +0.72(+6.49%)
Sep 10, 2008 10.90 11.32 10.34 11.10 148,015,920 +0.33(+3.04%)
Sep 09, 2008 11.67 11.72 10.74 10.77 136,684,688 -1.33(-11.00%)
Sep 08, 2008 13.20 13.24 12.02 12.11 90,924,400 -0.45(-3.62%)
Sep 05, 2008 12.41 12.64 11.95 12.56 0 -0.17(-1.34%)
Sep 04, 2008 13.36 13.44 12.51 12.73 83,514,584 -0.73(-5.45%)
Sep 03, 2008 13.66 13.98 13.17 13.47 72,874,272 -0.31(-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.