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

10.95 -0.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 11.59 11.61 11.14 11.26 37,060,672 -0.44(-3.76%)
Oct 31, 2014 11.38 11.85 11.27 11.70 44,537,748 +0.38(+3.36%)
Oct 30, 2014 11.53 11.64 11.18 11.32 43,692,572 +0.11(+0.98%)
Oct 29, 2014 11.51 11.65 10.87 11.21 58,986,216 -0.47(-4.02%)
Oct 28, 2014 11.59 11.81 11.42 11.68 54,857,308 +0.52(+4.66%)
Oct 27, 2014 10.83 11.34 10.80 11.16 164,877,232 -1.77(-13.69%)
Oct 24, 2014 12.64 13.18 12.50 12.93 69,739,944 +0.82(+6.77%)
Oct 23, 2014 12.55 12.72 12.00 12.11 81,643,704 -0.72(-5.61%)
Oct 22, 2014 13.17 13.54 12.77 12.83 38,667,672 -0.37(-2.80%)
Oct 21, 2014 12.73 13.57 12.73 13.20 80,223,024 -0.80(-5.71%)
Oct 20, 2014 14.22 14.54 13.89 14.00 45,495,100 -0.93(-6.23%)
Oct 17, 2014 14.80 15.15 14.58 14.93 39,006,892 +0.43(+2.97%)
Oct 16, 2014 14.37 15.04 14.32 14.50 48,209,944 -1.05(-6.75%)
Oct 15, 2014 16.04 16.18 15.10 15.55 74,342,160 -1.55(-9.06%)
Oct 14, 2014 16.84 17.61 16.69 17.10 44,473,216 -0.17(-0.98%)
Oct 13, 2014 16.92 17.64 16.79 17.27 53,905,816 +1.65(+10.56%)
Oct 10, 2014 16.42 16.57 15.62 15.62 48,676,740 -1.15(-6.86%)
Oct 09, 2014 16.90 17.12 16.57 16.77 49,889,148 +0.26(+1.57%)
Oct 08, 2014 17.00 17.01 15.47 16.51 69,319,072 +0.05(+0.30%)
Oct 07, 2014 16.25 17.06 16.01 16.46 70,764,544 +0.66(+4.18%)
Oct 06, 2014 16.24 16.34 15.60 15.80 97,637,360 +1.83(+13.10%)
Oct 03, 2014 13.49 14.17 13.23 13.97 40,177,716 +0.58(+4.33%)
Oct 02, 2014 13.51 13.71 13.01 13.39 48,873,032 +0.09(+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.