Indicators

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

14.59 +0.05 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.849	9.880	9.545	9.545	68,845,496	-0.12(-1.20%)
Mar 30, 2009	9.786	9.818	9.476	9.661	64,592,620	-1.05(-9.82%)
Mar 26, 2009	10.90	11.06	10.62	10.71	84,655,240	-0.06(-0.58%)
Mar 25, 2009	10.67	10.87	10.36	10.78	96,319,800	+0.16(+1.47%)
Mar 24, 2009	10.72	10.85	10.43	10.62	90,080,584	-0.34(-3.11%)
Mar 23, 2009	10.73	10.98	10.70	10.96	95,964,392	+0.85(+8.43%)
Mar 20, 2009	10.08	10.54	10.03	10.11	115,397,312	-0.11(-1.07%)
Mar 19, 2009	10.07	10.32	10.04	10.22	124,289,408	+0.50(+5.19%)
Mar 18, 2009	9.492	9.836	9.166	9.714	95,140,312	+0.17(+1.77%)
Mar 17, 2009	9.175	9.551	9.066	9.545	73,858,352	+0.34(+3.67%)
Mar 16, 2009	9.460	9.648	9.188	9.207	100,789,704	-0.21(-2.23%)
Mar 13, 2009	9.476	9.523	9.191	9.417	0	+0.06(+0.64%)
Mar 12, 2009	9.028	9.407	8.937	9.357	86,393,440	+0.36(+4.00%)
Mar 11, 2009	9.116	9.232	8.825	8.997	94,221,320	-0.00(-0.03%)
Mar 10, 2009	8.630	9.063	8.618	9.000	115,502,248	+0.67(+8.05%)
Mar 09, 2009	8.217	8.652	8.110	8.330	104,510,536	-0.04(-0.49%)
Mar 06, 2009	8.583	8.890	8.073	8.370	0	-0.07(-0.85%)
Mar 05, 2009	8.358	8.734	8.292	8.442	102,438,728	-0.19(-2.18%)
Mar 04, 2009	8.276	8.756	8.273	8.630	131,894,568	+0.74(+9.37%)

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.