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

12.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 14.72 14.84 14.63 14.67 13,329,344 -0.23(-1.54%)
Feb 27, 2013 14.91 15.07 14.62 14.90 17,151,315 +0.02(+0.13%)
Feb 26, 2013 14.72 14.95 14.59 14.88 19,772,861 -0.03(-0.20%)
Feb 25, 2013 15.19 15.36 14.90 14.91 18,387,285 -0.35(-2.29%)
Feb 22, 2013 15.33 15.35 15.03 15.26 17,868,077 +0.07(+0.46%)
Feb 21, 2013 15.70 15.70 15.17 15.19 22,618,996 -0.56(-3.56%)
Feb 20, 2013 16.31 16.32 15.70 15.75 22,597,530 -0.54(-3.31%)
Feb 19, 2013 16.31 16.42 16.22 16.29 16,678,913 +0.33(+2.07%)
Feb 15, 2013 16.09 16.12 15.90 15.96 11,509,738 -0.15(-0.93%)
Feb 14, 2013 16.10 16.20 15.96 16.11 12,100,287 -0.04(-0.25%)
Feb 13, 2013 16.23 16.31 16.01 16.15 14,128,367 +0.09(+0.56%)
Feb 12, 2013 15.88 16.12 15.74 16.06 13,684,433 +0.25(+1.58%)
Feb 11, 2013 16.20 16.20 15.76 15.81 15,961,116 -0.37(-2.29%)
Feb 08, 2013 16.30 16.33 16.06 16.18 19,937,201 -0.10(-0.61%)
Feb 07, 2013 16.92 16.92 16.21 16.28 23,065,779 -0.22(-1.33%)
Feb 06, 2013 16.50 16.74 16.38 16.50 25,692,464 -1.53(-8.49%)
Feb 04, 2013 18.32 18.35 18.02 18.03 19,685,030 -0.64(-3.43%)
Feb 01, 2013 18.68 18.75 18.47 18.67 12,629,737 +0.39(+2.13%)
Jan 31, 2013 18.31 18.37 18.12 18.28 20,591,746 -0.29(-1.56%)
Jan 30, 2013 18.74 18.80 18.33 18.57 26,576,004 -0.92(-4.72%)
Jan 29, 2013 19.48 19.55 19.14 19.49 11,797,106 -0.02(-0.10%)
Jan 28, 2013 19.88 19.91 19.50 19.51 9,066,495 -0.30(-1.51%)
Jan 25, 2013 19.63 20.19 19.56 19.81 11,163,017 +0.17(+0.87%)
Jan 24, 2013 19.60 19.74 19.45 19.64 11,736,588 +0.23(+1.18%)
Jan 23, 2013 19.55 19.64 19.35 19.41 9,418,178 -0.11(-0.56%)
Jan 22, 2013 19.19 19.56 19.11 19.52 10,509,498 -0.01(-0.05%)
Jan 18, 2013 19.72 19.92 19.46 19.53 11,622,825 -0.10(-0.51%)
Jan 17, 2013 19.85 19.88 19.59 19.63 8,379,085 -0.12(-0.61%)
Jan 16, 2013 19.60 19.77 19.52 19.75 9,399,857 -0.09(-0.45%)
Jan 15, 2013 19.88 19.96 19.70 19.84 10,908,723 +0.14(+0.71%)
Jan 14, 2013 20.16 20.25 19.63 19.70 13,553,580 -0.17(-0.86%)
Jan 11, 2013 19.84 19.97 19.70 19.87 10,752,650 -0.14(-0.70%)
Jan 10, 2013 19.74 20.13 19.50 20.01 17,150,073 +0.36(+1.83%)
Jan 09, 2013 19.56 19.83 19.49 19.65 15,115,314 -0.01(-0.05%)
Jan 08, 2013 19.76 19.81 19.36 19.66 15,163,151 -0.53(-2.63%)
Jan 07, 2013 20.08 20.24 20.01 20.19 13,460,909 -0.18(-0.88%)
Jan 04, 2013 20.13 20.50 19.97 20.37 14,707,428 +0.40(+2.00%)
Jan 03, 2013 19.64 20.16 19.55 19.97 13,185,399 +0.37(+1.89%)
Jan 02, 2013 19.63 19.66 19.36 19.60 15,014,806 +0.13(+0.67%)
Dec 31, 2012 18.92 19.49 18.71 19.47 14,217,951 +0.40(+2.10%)
Dec 28, 2012 19.01 19.25 18.90 19.07 12,228,800 -0.19(-0.99%)
Dec 27, 2012 19.36 19.44 18.90 19.26 17,155,596 -0.38(-1.93%)
Dec 26, 2012 20.06 20.26 19.58 19.64 10,806,580 -0.15(-0.76%)
Dec 24, 2012 19.83 19.94 19.67 19.79 4,309,615 -0.18(-0.90%)
Dec 21, 2012 19.85 20.09 19.80 19.97 15,541,504 -0.61(-2.96%)
Dec 20, 2012 20.14 20.63 20.13 20.58 19,868,172 +0.40(+1.98%)
Dec 19, 2012 20.01 20.42 19.94 20.18 27,389,467 +0.65(+3.33%)
Dec 18, 2012 19.30 19.61 19.25 19.53 16,311,721 +0.10(+0.51%)
Dec 17, 2012 19.20 19.48 19.15 19.43 14,200,810 -0.08(-0.41%)
Dec 14, 2012 19.28 19.70 19.18 19.51 19,549,390 +0.66(+3.50%)
Dec 13, 2012 19.11 19.24 18.76 18.85 18,110,237 -0.44(-2.28%)
Dec 12, 2012 19.29 19.40 19.08 19.29 11,862,995 -0.05(-0.26%)
Dec 11, 2012 19.30 19.45 19.24 19.34 17,083,038 +0.23(+1.20%)
Dec 10, 2012 18.78 19.17 18.68 19.11 12,012,339 +0.37(+1.95%)
Dec 07, 2012 18.50 18.84 18.40 18.75 12,044,938 +0.37(+1.99%)
Dec 06, 2012 18.39 18.50 18.24 18.38 9,720,689 +0.01(+0.05%)
Dec 05, 2012 18.15 18.49 18.09 18.37 13,287,276 +0.34(+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.