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

11.05 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.155 5.227 5.227 5.227 31,962,332 +0.02(+0.41%)
Dec 30, 2014 5.284 5.327 5.155 5.205 31,767,602 +0.00(+0.00%)
Dec 29, 2014 5.234 5.406 5.205 5.205 34,620,860 -0.09(-1.62%)
Dec 26, 2014 5.406 5.477 5.198 5.291 29,640,196 -0.15(-2.76%)
Dec 24, 2014 5.492 5.442 5.442 5.442 21,040,250 -0.08(-1.43%)
Dec 23, 2014 5.492 5.592 5.399 5.520 42,238,876 +0.19(+3.49%)
Dec 22, 2014 5.177 5.391 5.062 5.334 56,306,968 +0.24(+4.78%)
Dec 19, 2014 5.076 5.105 4.940 5.091 65,883,604 +0.15(+3.04%)
Dec 18, 2014 5.162 5.198 4.812 4.940 89,847,456 +0.14(+2.99%)
Dec 17, 2014 4.697 4.912 4.575 4.797 109,568,520 +0.30(+6.69%)
Dec 16, 2014 4.489 4.754 4.303 4.496 88,428,040 +0.01(+0.32%)
Dec 15, 2014 4.998 5.012 4.454 4.482 95,670,496 -0.61(-11.96%)
Dec 12, 2014 5.277 5.298 5.084 5.091 54,559,768 -0.22(-4.18%)
Dec 11, 2014 5.298 5.477 5.255 5.313 71,588,888 -0.24(-4.26%)
Dec 10, 2014 5.656 5.685 5.528 5.549 61,848,304 -0.29(-4.91%)
Dec 09, 2014 5.578 5.893 5.463 5.835 51,522,560 -0.06(-0.97%)
Dec 08, 2014 6.208 6.215 5.850 5.893 51,556,408 -0.42(-6.69%)
Dec 05, 2014 6.308 6.344 6.208 6.315 34,904,192 -0.06(-1.01%)
Dec 04, 2014 6.423 6.473 6.308 6.380 40,940,532 -0.26(-3.88%)
Dec 03, 2014 6.501 6.759 6.494 6.637 34,463,756 +0.19(+3.00%)
Dec 02, 2014 6.465 6.609 6.358 6.444 53,453,248 -0.09(-1.32%)
Dec 01, 2014 6.637 6.659 6.387 6.530 62,645,568 -0.43(-6.17%)
Nov 28, 2014 7.131 7.146 6.816 6.960 46,989,792 -0.63(-8.30%)
Nov 26, 2014 7.690 7.590 7.590 7.590 43,261,228 +0.15(+2.02%)
Nov 25, 2014 7.933 7.969 7.411 7.439 81,159,640 -0.08(-1.05%)
Nov 24, 2014 7.948 7.955 7.468 7.518 84,519,192 -0.24(-3.14%)
Nov 21, 2014 7.253 7.876 7.217 7.761 106,298,208 +0.81(+11.64%)
Nov 20, 2014 6.988 7.124 6.795 6.952 58,211,996 +0.16(+2.32%)
Nov 19, 2014 6.917 6.952 6.687 6.795 58,047,388 +0.05(+0.74%)
Nov 18, 2014 6.609 6.881 6.298 6.745 94,134,512 +0.06(+0.96%)
Nov 17, 2014 7.096 7.117 6.637 6.680 69,074,064 -0.44(-6.23%)
Nov 14, 2014 6.881 7.189 6.809 7.124 88,937,536 -0.18(-2.45%)
Nov 13, 2014 7.604 7.647 7.224 7.303 56,737,448 -0.26(-3.41%)
Nov 12, 2014 7.633 7.897 7.529 7.561 44,448,072 -0.06(-0.85%)
Nov 11, 2014 7.411 7.633 7.339 7.625 51,062,604 +0.02(+0.28%)
Nov 10, 2014 7.747 7.804 7.539 7.604 47,757,008 -0.20(-2.57%)
Nov 07, 2014 7.590 7.948 7.575 7.804 66,106,444 +0.12(+1.58%)
Nov 06, 2014 7.640 7.726 7.565 7.683 70,025,368 -0.31(-3.85%)
Nov 05, 2014 7.933 8.105 7.876 7.991 43,250,008 -0.11(-1.41%)
Nov 04, 2014 8.076 8.205 7.876 8.105 46,417,636 +0.04(+0.53%)
Nov 03, 2014 8.298 8.313 7.976 8.062 51,760,784 -0.32(-3.76%)
Oct 31, 2014 8.148 8.485 8.069 8.377 62,203,640 +0.27(+3.36%)
Oct 30, 2014 8.255 8.334 8.005 8.105 61,023,224 +0.08(+0.98%)
Oct 29, 2014 8.241 8.341 7.783 8.026 82,383,088 -0.34(-4.02%)
Oct 28, 2014 8.298 8.456 8.177 8.363 76,616,448 +0.37(+4.66%)
Oct 27, 2014 7.754 8.119 7.733 7.991 230,275,760 -1.27(-13.69%)
Oct 24, 2014 9.050 9.437 8.950 9.258 97,402,280 +0.59(+6.77%)
Oct 23, 2014 8.986 9.111 8.592 8.671 114,027,672 -0.52(-5.61%)
Oct 22, 2014 9.430 9.691 9.143 9.186 54,005,200 -0.26(-2.80%)
Oct 21, 2014 9.115 9.716 9.115 9.451 112,043,472 -0.57(-5.71%)
Oct 20, 2014 10.18 10.41 9.949 10.02 63,540,724 -0.67(-6.23%)
Oct 17, 2014 10.60 10.85 10.44 10.69 54,478,972 +0.31(+2.97%)
Oct 16, 2014 10.29 10.77 10.25 10.38 67,332,408 -0.75(-6.75%)
Oct 15, 2014 11.48 11.58 10.81 11.13 103,829,968 -1.11(-9.06%)
Oct 14, 2014 12.06 12.61 11.95 12.24 62,113,512 -0.12(-0.98%)
Oct 13, 2014 12.11 12.63 12.02 12.37 75,287,552 +1.18(+10.56%)
Oct 10, 2014 11.76 11.86 11.18 11.18 67,984,360 -0.82(-6.86%)
Oct 09, 2014 12.10 12.26 11.86 12.01 69,677,672 +0.19(+1.58%)
Oct 08, 2014 12.17 12.18 11.08 11.82 96,814,472 +0.04(+0.30%)
Oct 07, 2014 11.63 12.21 11.46 11.79 98,833,288 +0.47(+4.18%)
Oct 06, 2014 11.63 11.70 11.17 11.31 136,365,200 +1.31(+13.10%)
Oct 03, 2014 9.659 10.15 9.473 10.00 56,114,200 +0.42(+4.33%)
Oct 02, 2014 9.673 9.816 9.315 9.587 68,258,512 +0.06(+0.68%)
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.