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

13.99 +0.09 (+0.61%)
Streaming Delayed Price Updated: 9:52 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.29 11.68 11.15 11.21 30,999,010 -0.13(-1.15%)
Jan 30, 2014 11.52 11.63 11.27 11.34 17,667,032 +0.00(+0.00%)
Jan 29, 2014 11.26 11.48 11.23 11.34 27,606,194 -0.32(-2.74%)
Jan 28, 2014 11.80 11.81 11.55 11.66 14,169,869 -0.14(-1.19%)
Jan 27, 2014 11.69 11.83 11.50 11.80 22,321,920 +0.04(+0.34%)
Jan 24, 2014 11.97 11.99 11.60 11.76 25,114,096 -0.40(-3.29%)
Jan 23, 2014 12.51 12.52 12.05 12.16 18,623,722 -0.34(-2.72%)
Jan 22, 2014 12.31 12.55 12.30 12.50 12,350,010 +0.26(+2.12%)
Jan 21, 2014 12.35 12.39 12.10 12.24 21,636,510 -0.24(-1.92%)
Jan 17, 2014 12.53 12.48 12.48 12.48 15,576,700 -0.06(-0.48%)
Jan 16, 2014 12.73 12.80 12.45 12.54 20,579,466 -0.17(-1.34%)
Jan 15, 2014 12.42 12.94 12.51 12.71 34,438,624 +0.29(+2.33%)
Jan 14, 2014 12.45 12.55 12.41 12.42 18,327,550 -0.04(-0.32%)
Jan 13, 2014 12.81 12.86 12.40 12.46 21,428,548 -0.38(-2.96%)
Jan 10, 2014 12.73 12.91 12.65 12.84 21,945,916 +0.32(+2.56%)
Jan 09, 2014 12.65 12.73 12.33 12.52 21,111,192 -0.16(-1.26%)
Jan 08, 2014 12.93 12.96 12.66 12.68 17,695,916 -0.21(-1.67%)
Jan 07, 2014 13.38 13.38 12.82 12.89 19,296,896 -0.27(-2.01%)
Jan 06, 2014 12.97 13.20 12.89 13.16 12,475,212 +0.04(+0.30%)
Jan 03, 2014 13.26 13.37 13.00 13.12 19,996,978 -0.20(-1.50%)
Jan 02, 2014 13.45 13.50 13.20 13.32 18,217,676 -0.46(-3.34%)
Dec 31, 2013 13.66 13.78 13.78 13.78 6,936,800 +0.12(+0.88%)
Dec 30, 2013 13.66 13.84 13.58 13.66 11,449,816 -0.01(-0.07%)
Dec 27, 2013 13.40 13.69 13.38 13.67 11,538,879 +0.17(+1.26%)
Dec 26, 2013 13.53 13.59 13.40 13.50 11,270,345 -0.16(-1.17%)
Dec 24, 2013 13.48 13.68 13.28 13.66 6,046,399 +0.09(+0.66%)
Dec 23, 2013 13.36 13.64 13.35 13.57 10,325,949 +0.23(+1.72%)
Dec 20, 2013 13.32 13.43 13.21 13.34 18,207,084 -0.23(-1.69%)
Dec 19, 2013 13.46 13.73 13.32 13.57 12,887,724 -0.14(-1.02%)
Dec 18, 2013 13.52 13.79 13.33 13.71 15,492,469 +0.16(+1.18%)
Dec 17, 2013 13.69 13.72 13.45 13.55 10,731,347 -0.16(-1.17%)
Dec 16, 2013 13.87 14.00 13.70 13.71 10,986,460 +0.02(+0.15%)
Dec 13, 2013 13.52 13.73 13.46 13.69 13,211,217 +0.25(+1.86%)
Dec 12, 2013 13.46 13.56 13.36 13.44 15,072,023 +0.00(+0.00%)
Dec 11, 2013 13.87 13.91 13.33 13.44 19,296,510 -0.55(-3.93%)
Dec 10, 2013 14.05 14.12 13.95 13.99 12,222,863 +0.12(+0.87%)
Dec 09, 2013 14.08 14.10 13.83 13.87 13,774,513 -0.03(-0.22%)
Dec 06, 2013 14.09 14.20 13.76 13.90 18,810,760 -0.03(-0.22%)
Dec 05, 2013 13.97 14.29 13.87 13.93 15,722,185 -0.09(-0.64%)
Dec 04, 2013 14.00 14.09 13.86 14.02 19,453,554 -0.11(-0.78%)
Dec 03, 2013 13.86 14.48 13.85 14.13 25,910,254 -0.07(-0.49%)
Dec 02, 2013 14.48 14.53 13.98 14.20 53,056,036 -1.74(-10.92%)
Nov 29, 2013 15.72 16.15 15.71 15.94 15,996,081 +0.16(+1.01%)
Nov 27, 2013 15.82 15.99 15.64 15.78 16,147,692 -0.19(-1.19%)
Nov 26, 2013 16.41 16.48 15.86 15.97 26,155,592 -1.04(-6.11%)
Nov 25, 2013 17.43 17.51 16.99 17.01 12,721,803 -0.49(-2.80%)
Nov 22, 2013 17.54 17.68 17.36 17.50 13,201,963 +0.26(+1.51%)
Nov 21, 2013 17.10 17.43 17.06 17.24 14,513,450 +0.35(+2.07%)
Nov 20, 2013 17.59 17.59 16.89 16.89 17,535,872 -0.73(-4.14%)
Nov 19, 2013 17.76 17.86 17.35 17.62 15,072,425 -0.28(-1.56%)
Nov 18, 2013 17.49 17.97 17.43 17.90 22,740,668 +0.63(+3.65%)
Nov 15, 2013 17.05 17.41 17.00 17.27 11,135,371 +0.24(+1.41%)
Nov 14, 2013 16.62 17.07 16.48 17.03 14,810,312 +0.61(+3.71%)
Nov 13, 2013 15.85 16.47 15.85 16.42 14,961,477 +0.38(+2.37%)
Nov 12, 2013 16.37 16.45 15.89 16.04 14,215,474 -0.43(-2.61%)
Nov 11, 2013 16.30 16.60 16.24 16.47 9,388,037 +0.19(+1.17%)
Nov 08, 2013 16.45 16.48 16.03 16.28 16,017,533 -0.27(-1.63%)
Nov 07, 2013 17.12 17.25 16.49 16.55 15,105,844 -0.51(-2.99%)
Nov 06, 2013 16.97 17.14 16.95 17.06 11,949,901 +0.15(+0.89%)
Nov 05, 2013 16.97 17.09 16.83 16.91 10,148,171 -0.38(-2.20%)
Nov 04, 2013 17.17 17.39 17.15 17.29 12,451,653 +0.32(+1.89%)
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.