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

11.08 -0.32 (-2.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.799 8.068 7.702 7.744 44,874,952 -0.09(-1.15%)
Jan 30, 2014 7.958 8.034 7.785 7.834 25,575,242 +0.00(+0.00%)
Jan 29, 2014 7.778 7.930 7.758 7.834 39,963,424 -0.22(-2.74%)
Jan 28, 2014 8.151 8.158 7.979 8.055 20,512,662 -0.10(-1.19%)
Jan 27, 2014 8.075 8.172 7.944 8.151 32,313,776 +0.03(+0.34%)
Jan 24, 2014 8.269 8.283 8.013 8.124 36,355,800 -0.28(-3.29%)
Jan 23, 2014 8.642 8.649 8.324 8.400 26,960,172 -0.23(-2.72%)
Jan 22, 2014 8.504 8.669 8.497 8.635 17,878,188 +0.18(+2.12%)
Jan 21, 2014 8.531 8.559 8.359 8.455 31,321,560 -0.17(-1.92%)
Jan 17, 2014 8.656 8.621 8.621 8.621 22,549,226 -0.04(-0.48%)
Jan 16, 2014 8.794 8.842 8.600 8.662 29,791,356 -0.12(-1.34%)
Jan 15, 2014 8.580 8.939 8.642 8.780 49,854,224 +0.20(+2.33%)
Jan 14, 2014 8.600 8.669 8.573 8.580 26,531,426 -0.03(-0.32%)
Jan 13, 2014 8.849 8.884 8.566 8.607 31,020,508 -0.26(-2.96%)
Jan 10, 2014 8.794 8.918 8.738 8.870 31,769,464 +0.22(+2.56%)
Jan 09, 2014 8.738 8.793 8.517 8.649 30,561,096 -0.11(-1.26%)
Jan 08, 2014 8.932 8.953 8.745 8.759 25,617,056 -0.15(-1.67%)
Jan 07, 2014 9.243 9.243 8.856 8.908 27,934,676 -0.18(-2.01%)
Jan 06, 2014 8.960 9.118 8.904 9.091 18,059,432 +0.03(+0.30%)
Jan 03, 2014 9.160 9.236 8.980 9.063 28,948,132 -0.14(-1.50%)
Jan 02, 2014 9.291 9.326 9.118 9.201 26,372,370 -0.32(-3.34%)
Dec 31, 2013 9.436 9.519 9.519 9.519 10,041,887 +0.08(+0.88%)
Dec 30, 2013 9.436 9.560 9.381 9.436 16,575,044 -0.01(-0.07%)
Dec 27, 2013 9.257 9.457 9.243 9.443 16,703,973 +0.12(+1.26%)
Dec 26, 2013 9.346 9.388 9.257 9.326 16,315,237 -0.11(-1.17%)
Dec 24, 2013 9.312 9.450 9.170 9.436 8,752,920 +0.06(+0.66%)
Dec 23, 2013 9.229 9.422 9.222 9.374 14,948,105 +0.16(+1.72%)
Dec 20, 2013 9.201 9.277 9.125 9.215 26,357,036 -0.16(-1.69%)
Dec 19, 2013 9.298 9.485 9.201 9.374 18,656,596 -0.10(-1.02%)
Dec 18, 2013 9.339 9.526 9.208 9.471 22,427,290 +0.11(+1.18%)
Dec 17, 2013 9.457 9.478 9.291 9.360 15,534,970 -0.11(-1.17%)
Dec 16, 2013 9.581 9.671 9.464 9.471 15,904,278 +0.01(+0.15%)
Dec 13, 2013 9.336 9.486 9.298 9.457 19,124,892 +0.17(+1.86%)
Dec 12, 2013 9.298 9.367 9.229 9.284 21,818,642 +0.00(+0.00%)
Dec 11, 2013 9.581 9.609 9.208 9.284 27,934,116 -0.38(-3.93%)
Dec 10, 2013 9.706 9.754 9.636 9.664 17,694,126 +0.08(+0.87%)
Dec 09, 2013 9.726 9.740 9.554 9.581 19,940,334 -0.02(-0.22%)
Dec 06, 2013 9.733 9.809 9.505 9.602 27,230,932 -0.02(-0.22%)
Dec 05, 2013 9.650 9.871 9.581 9.623 22,759,834 -0.06(-0.64%)
Dec 04, 2013 9.671 9.733 9.574 9.685 28,161,458 -0.08(-0.78%)
Dec 03, 2013 9.574 10.00 9.567 9.761 37,508,340 -0.05(-0.49%)
Dec 02, 2013 10.00 10.04 9.657 9.809 76,805,264 -1.20(-10.92%)
Nov 29, 2013 10.86 11.16 10.85 11.01 23,156,332 +0.11(+1.01%)
Nov 27, 2013 10.93 11.05 10.80 10.90 23,375,808 -0.13(-1.19%)
Nov 26, 2013 11.34 11.38 10.96 11.03 37,863,496 -0.72(-6.11%)
Nov 25, 2013 12.04 12.10 11.74 11.75 18,416,404 -0.34(-2.80%)
Nov 22, 2013 12.12 12.21 11.99 12.09 19,111,496 +0.18(+1.51%)
Nov 21, 2013 11.81 12.04 11.78 11.91 21,010,038 +0.24(+2.07%)
Nov 20, 2013 12.15 12.15 11.67 11.67 25,385,372 -0.50(-4.14%)
Nov 19, 2013 12.27 12.34 11.99 12.17 21,819,224 -0.19(-1.56%)
Nov 18, 2013 12.08 12.41 12.04 12.37 32,919,966 +0.44(+3.65%)
Nov 15, 2013 11.78 12.03 11.74 11.93 16,119,845 +0.17(+1.41%)
Nov 14, 2013 11.48 11.79 11.38 11.76 21,439,782 +0.42(+3.72%)
Nov 13, 2013 10.95 11.38 10.95 11.34 21,658,612 +0.26(+2.37%)
Nov 12, 2013 11.31 11.36 10.98 11.08 20,578,680 -0.30(-2.61%)
Nov 11, 2013 11.26 11.47 11.22 11.38 13,590,360 +0.13(+1.17%)
Nov 08, 2013 11.36 11.38 11.07 11.25 23,187,386 -0.19(-1.63%)
Nov 07, 2013 11.83 11.92 11.39 11.43 21,867,602 -0.35(-2.99%)
Nov 06, 2013 11.72 11.84 11.71 11.78 17,298,980 +0.10(+0.89%)
Nov 05, 2013 11.72 11.81 11.63 11.68 14,690,749 -0.26(-2.20%)
Nov 04, 2013 11.86 12.01 11.85 11.94 18,025,328 +0.22(+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.