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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.130 7.144 6.815 6.958 46,999,788 -0.63(-8.30%)
Nov 26, 2014 7.688 7.588 7.588 7.588 43,270,432 +0.15(+2.02%)
Nov 25, 2014 7.932 7.967 7.409 7.438 81,176,912 -0.08(-1.05%)
Nov 24, 2014 7.946 7.953 7.466 7.516 84,537,176 -0.24(-3.14%)
Nov 21, 2014 7.252 7.874 7.216 7.760 106,320,816 +0.81(+11.64%)
Nov 20, 2014 6.987 7.123 6.793 6.951 58,224,380 +0.16(+2.32%)
Nov 19, 2014 6.915 6.951 6.686 6.793 58,059,736 +0.05(+0.74%)
Nov 18, 2014 6.607 6.879 6.297 6.743 94,154,544 +0.06(+0.96%)
Nov 17, 2014 7.094 7.116 6.636 6.679 69,088,760 -0.44(-6.23%)
Nov 14, 2014 6.879 7.187 6.808 7.123 88,956,456 -0.18(-2.45%)
Nov 13, 2014 7.602 7.645 7.223 7.302 56,749,520 -0.26(-3.41%)
Nov 12, 2014 7.631 7.896 7.527 7.559 44,457,528 -0.06(-0.85%)
Nov 11, 2014 7.409 7.631 7.337 7.624 51,073,464 +0.02(+0.28%)
Nov 10, 2014 7.745 7.803 7.538 7.602 47,767,168 -0.20(-2.57%)
Nov 07, 2014 7.588 7.946 7.574 7.803 66,120,508 +0.12(+1.58%)
Nov 06, 2014 7.638 7.724 7.563 7.681 70,040,264 -0.31(-3.85%)
Nov 05, 2014 7.932 8.103 7.874 7.989 43,259,208 -0.11(-1.41%)
Nov 04, 2014 8.075 8.204 7.874 8.103 46,427,512 +0.04(+0.53%)
Nov 03, 2014 8.297 8.311 7.975 8.060 51,771,796 -0.31(-3.76%)
Oct 31, 2014 8.146 8.483 8.068 8.375 62,216,872 +0.27(+3.36%)
Oct 30, 2014 8.254 8.332 8.003 8.103 61,036,208 +0.08(+0.98%)
Oct 29, 2014 8.239 8.340 7.781 8.025 82,400,616 -0.34(-4.02%)
Oct 28, 2014 8.297 8.454 8.175 8.361 76,632,752 +0.37(+4.66%)
Oct 27, 2014 7.753 8.118 7.731 7.989 230,324,752 -1.27(-13.69%)
Oct 24, 2014 9.048 9.435 8.948 9.256 97,423,008 +0.59(+6.77%)
Oct 23, 2014 8.984 9.109 8.590 8.669 114,051,928 -0.52(-5.61%)
Oct 22, 2014 9.428 9.689 9.141 9.184 54,016,688 -0.26(-2.80%)
Oct 21, 2014 9.113 9.714 9.113 9.449 112,067,312 -0.57(-5.71%)
Oct 20, 2014 10.18 10.41 9.947 10.02 63,554,244 -0.67(-6.23%)
Oct 17, 2014 10.59 10.85 10.44 10.69 54,490,560 +0.31(+2.97%)
Oct 16, 2014 10.29 10.77 10.25 10.38 67,346,736 -0.75(-6.75%)
Oct 15, 2014 11.48 11.58 10.81 11.13 103,852,056 -1.11(-9.06%)
Oct 14, 2014 12.05 12.61 11.95 12.24 62,126,724 -0.12(-0.98%)
Oct 13, 2014 12.11 12.63 12.02 12.36 75,303,568 +1.18(+10.56%)
Oct 10, 2014 11.75 11.86 11.18 11.18 67,998,824 -0.82(-6.86%)
Oct 09, 2014 12.10 12.26 11.86 12.00 69,692,496 +0.19(+1.58%)
Oct 08, 2014 12.17 12.18 11.07 11.82 96,835,072 +0.04(+0.30%)
Oct 07, 2014 11.63 12.21 11.46 11.78 98,854,320 +0.47(+4.18%)
Oct 06, 2014 11.63 11.70 11.17 11.31 136,394,224 +1.31(+13.10%)
Oct 03, 2014 9.657 10.14 9.471 10.00 56,126,140 +0.42(+4.33%)
Oct 02, 2014 9.671 9.814 9.313 9.585 68,273,032 +0.06(+0.68%)
Oct 01, 2014 9.757 9.965 9.456 9.521 96,503,368 -0.64(-6.27%)
Sep 30, 2014 10.09 10.31 9.836 10.16 76,912,176 -0.37(-3.47%)
Sep 29, 2014 11.78 10.66 10.40 10.52 78,504,880 -1.26(-10.69%)
Sep 26, 2014 11.23 11.90 11.16 11.78 41,529,536 +0.64(+5.78%)
Sep 25, 2014 11.27 11.37 11.08 11.14 32,981,262 -0.34(-2.93%)
Sep 24, 2014 11.34 11.63 11.12 11.47 35,899,548 +0.08(+0.69%)
Sep 23, 2014 11.53 11.85 11.22 11.40 44,950,780 -0.14(-1.18%)
Sep 22, 2014 11.33 11.59 11.21 11.53 56,418,064 -0.48(-3.99%)
Sep 19, 2014 12.23 12.28 11.84 12.01 35,391,028 -0.22(-1.81%)
Sep 18, 2014 12.50 12.62 12.15 12.23 43,548,712 -0.37(-2.95%)
Sep 17, 2014 12.94 12.95 12.54 12.61 46,281,976 +0.07(+0.57%)
Sep 16, 2014 12.31 12.95 12.26 12.53 74,386,800 +0.69(+5.86%)
Sep 15, 2014 11.70 11.98 11.67 11.84 43,538,480 +0.11(+0.98%)
Sep 12, 2014 12.15 12.30 11.53 11.73 74,146,968 -0.89(-7.09%)
Sep 11, 2014 12.61 12.86 12.42 12.62 46,643,132 +0.18(+1.44%)
Sep 10, 2014 12.57 12.76 12.21 12.44 49,623,872 -0.32(-2.52%)
Sep 09, 2014 13.14 13.29 12.62 12.76 49,749,352 -0.37(-2.83%)
Sep 08, 2014 14.20 14.21 13.01 13.14 85,485,464 -0.74(-5.31%)
Sep 05, 2014 13.98 14.20 13.63 13.87 45,756,032 +0.04(+0.26%)
Sep 04, 2014 14.09 14.52 13.82 13.84 52,867,436 -0.69(-4.73%)
Sep 03, 2014 14.91 14.99 14.29 14.52 53,972,444 -0.26(-1.74%)
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.