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

13.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.020 6.160 5.870 6.010 96,673,008 -0.39(-6.09%)
Jan 29, 2015 6.300 6.670 6.120 6.400 53,949,868 -0.16(-2.44%)
Jan 28, 2015 6.760 6.820 6.520 6.560 62,830,804 -0.89(-11.95%)
Jan 27, 2015 7.100 7.650 7.070 7.450 30,871,764 +0.22(+3.04%)
Jan 26, 2015 7.250 7.360 7.180 7.230 23,615,984 -0.02(-0.28%)
Jan 23, 2015 7.540 7.620 7.250 7.250 26,105,272 -0.40(-5.23%)
Jan 22, 2015 7.750 7.750 7.470 7.650 37,573,540 +0.30(+4.08%)
Jan 21, 2015 6.930 7.420 6.910 7.350 35,648,320 +0.54(+7.93%)
Jan 20, 2015 7.150 7.190 6.680 6.810 43,670,176 -0.25(-3.54%)
Jan 16, 2015 7.120 7.060 7.060 7.060 41,324,300 +0.15(+2.17%)
Jan 15, 2015 6.920 7.060 6.810 6.910 51,230,436 +0.09(+1.32%)
Jan 14, 2015 6.560 6.920 6.430 6.820 42,184,024 +0.04(+0.59%)
Jan 13, 2015 6.720 6.970 6.650 6.780 40,240,984 +0.21(+3.20%)
Jan 12, 2015 6.850 6.860 6.485 6.570 37,309,160 -0.49(-6.94%)
Jan 09, 2015 6.740 7.190 6.620 7.060 44,718,336 +0.30(+4.44%)
Jan 08, 2015 6.550 6.950 6.430 6.760 52,220,660 +0.56(+9.03%)
Jan 07, 2015 6.140 6.350 6.110 6.200 46,527,248 +0.18(+2.99%)
Jan 06, 2015 6.120 6.190 5.790 6.020 38,976,556 -0.05(-0.82%)
Jan 05, 2015 6.330 6.350 6.050 6.070 55,761,372 -0.69(-10.21%)
Jan 02, 2015 6.990 7.010 6.710 6.760 41,348,708 -0.54(-7.40%)
Dec 31, 2014 7.200 7.300 7.300 7.300 22,885,000 +0.03(+0.41%)
Dec 30, 2014 7.380 7.440 7.200 7.270 22,745,574 +0.00(+0.00%)
Dec 29, 2014 7.310 7.550 7.270 7.270 24,788,504 -0.12(-1.62%)
Dec 26, 2014 7.550 7.650 7.260 7.390 21,222,352 -0.21(-2.76%)
Dec 24, 2014 7.670 7.600 7.600 7.600 15,064,800 -0.11(-1.43%)
Dec 23, 2014 7.670 7.810 7.540 7.710 30,242,996 +0.26(+3.49%)
Dec 22, 2014 7.230 7.530 7.070 7.450 40,315,736 +0.34(+4.78%)
Dec 19, 2014 7.090 7.130 6.900 7.110 47,172,600 +0.21(+3.04%)
Dec 18, 2014 7.210 7.260 6.720 6.900 64,330,692 +0.20(+2.99%)
Dec 17, 2014 6.560 6.860 6.390 6.700 78,450,960 +0.42(+6.69%)
Dec 16, 2014 6.270 6.640 6.010 6.280 63,314,392 +0.02(+0.32%)
Dec 15, 2014 6.980 7.000 6.220 6.260 68,499,984 -0.85(-11.95%)
Dec 12, 2014 7.370 7.400 7.100 7.110 39,064,744 -0.31(-4.18%)
Dec 11, 2014 7.400 7.650 7.340 7.420 51,257,576 -0.33(-4.26%)
Dec 10, 2014 7.900 7.940 7.720 7.750 44,283,328 -0.40(-4.91%)
Dec 09, 2014 7.790 8.230 7.630 8.150 36,890,104 -0.08(-0.97%)
Dec 08, 2014 8.670 8.680 8.170 8.230 36,914,340 -0.59(-6.69%)
Dec 05, 2014 8.810 8.860 8.670 8.820 24,991,368 -0.09(-1.01%)
Dec 04, 2014 8.970 9.040 8.810 8.910 29,313,384 -0.36(-3.88%)
Dec 03, 2014 9.080 9.440 9.070 9.270 24,676,016 +0.27(+3.00%)
Dec 02, 2014 9.030 9.230 8.880 9.000 38,272,476 -0.12(-1.32%)
Dec 01, 2014 9.270 9.300 8.920 9.120 44,854,168 -0.60(-6.17%)
Nov 28, 2014 9.960 9.980 9.520 9.720 33,644,648 -0.88(-8.30%)
Nov 26, 2014 10.74 10.60 10.60 10.60 30,975,000 +0.21(+2.02%)
Nov 25, 2014 11.08 11.13 10.35 10.39 58,110,228 -0.11(-1.05%)
Nov 24, 2014 11.10 11.11 10.43 10.50 60,515,664 -0.34(-3.14%)
Nov 21, 2014 10.13 11.00 10.08 10.84 76,109,416 +1.13(+11.64%)
Nov 20, 2014 9.760 9.950 9.490 9.710 41,679,736 +0.22(+2.32%)
Nov 19, 2014 9.660 9.710 9.340 9.490 41,561,876 +0.07(+0.74%)
Nov 18, 2014 9.230 9.610 8.797 9.420 67,400,224 +0.09(+0.96%)
Nov 17, 2014 9.910 9.940 9.270 9.330 49,456,968 -0.62(-6.23%)
Nov 14, 2014 9.610 10.04 9.510 9.950 63,679,192 -0.25(-2.45%)
Nov 13, 2014 10.62 10.68 10.09 10.20 40,623,960 -0.36(-3.41%)
Nov 12, 2014 10.66 11.03 10.52 10.56 31,824,778 -0.09(-0.85%)
Nov 11, 2014 10.35 10.66 10.25 10.65 36,560,776 +0.03(+0.28%)
Nov 10, 2014 10.82 10.90 10.53 10.62 34,193,972 -0.28(-2.57%)
Nov 07, 2014 10.60 11.10 10.58 10.90 47,332,152 +0.17(+1.58%)
Nov 06, 2014 10.67 10.79 10.56 10.73 50,138,096 -0.43(-3.85%)
Nov 05, 2014 11.08 11.32 11.00 11.16 30,966,964 -0.16(-1.41%)
Nov 04, 2014 11.28 11.46 11.00 11.32 33,234,984 +0.06(+0.53%)
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.