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

12.61 USD +0.31 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.40 14.42 14.09 14.10 26,332,709 -0.48(-3.29%)
May 29, 2014 14.86 14.95 14.56 14.58 13,224,538 -0.20(-1.35%)
May 28, 2014 14.64 14.87 14.42 14.78 17,973,164 +0.16(+1.09%)
May 27, 2014 15.11 15.15 14.57 14.62 13,510,903 -0.29(-1.95%)
May 23, 2014 14.93 14.91 14.91 14.91 11,238,100 +0.09(+0.61%)
May 22, 2014 15.09 15.22 14.73 14.82 13,845,309 -0.16(-1.07%)
May 21, 2014 14.62 15.14 14.62 14.98 19,671,793 +0.25(+1.70%)
May 20, 2014 15.17 15.56 14.58 14.73 28,725,862 -0.48(-3.16%)
May 19, 2014 15.16 15.28 14.98 15.21 13,949,397 -0.07(-0.46%)
May 16, 2014 15.49 15.50 15.12 15.28 13,966,292 +0.01(+0.07%)
May 15, 2014 15.49 15.58 15.20 15.27 16,297,251 -0.32(-2.05%)
May 14, 2014 15.40 15.66 15.24 15.59 15,472,679 +0.17(+1.10%)
May 13, 2014 15.39 15.70 15.29 15.42 14,614,846 +0.06(+0.39%)
May 12, 2014 15.19 15.41 15.14 15.36 12,093,177 +0.26(+1.72%)
May 09, 2014 15.11 15.43 15.00 15.10 20,662,311 -0.08(-0.53%)
May 08, 2014 15.81 15.85 14.99 15.18 26,315,256 -0.48(-3.07%)
May 07, 2014 15.32 15.79 15.05 15.66 40,634,303 +0.36(+2.35%)
May 06, 2014 14.52 15.49 14.50 15.30 40,265,564 +0.74(+5.08%)
May 05, 2014 14.56 14.78 14.38 14.56 20,828,349 -0.05(-0.34%)
May 02, 2014 14.12 14.70 14.05 14.61 31,987,186 +0.85(+6.18%)
May 01, 2014 13.84 13.93 13.64 13.76 11,279,224 -0.12(-0.86%)
Apr 30, 2014 14.03 14.14 13.85 13.88 20,087,455 -0.26(-1.84%)
Apr 29, 2014 14.06 14.58 14.05 14.14 26,666,045 +0.17(+1.22%)
Apr 28, 2014 13.41 14.03 13.24 13.97 30,370,388 +0.47(+3.48%)
Apr 25, 2014 13.59 13.61 13.21 13.50 21,047,321 -0.23(-1.68%)
Apr 24, 2014 13.83 13.85 13.52 13.73 17,719,154 +0.09(+0.66%)
Apr 23, 2014 13.53 13.70 13.38 13.64 19,081,500 +0.04(+0.29%)
Apr 22, 2014 13.88 13.99 13.49 13.60 28,627,475 -0.37(-2.65%)
Apr 21, 2014 14.12 14.15 13.70 13.97 13,112,110 -0.04(-0.29%)
Apr 17, 2014 13.41 14.01 14.01 14.01 34,116,500 +0.52(+3.85%)
Apr 16, 2014 13.41 13.63 13.21 13.49 17,635,576 +0.16(+1.20%)
Apr 15, 2014 13.89 13.90 12.98 13.33 39,715,914 -0.55(-3.96%)
Apr 14, 2014 14.10 14.15 13.77 13.88 19,188,251 -0.15(-1.07%)
Apr 11, 2014 13.48 14.05 13.47 14.03 23,144,852 +0.33(+2.41%)
Apr 10, 2014 13.94 14.00 13.66 13.70 20,755,234 -0.13(-0.94%)
Apr 09, 2014 13.65 14.03 13.43 13.83 36,324,401 -0.09(-0.65%)
Apr 08, 2014 14.67 14.87 13.70 13.92 57,439,270 -0.30(-2.11%)
Apr 07, 2014 13.67 14.36 13.58 14.22 48,771,193 +0.91(+6.84%)
Apr 04, 2014 13.58 13.67 13.27 13.31 26,564,704 +0.17(+1.29%)
Apr 03, 2014 13.29 13.35 12.84 13.14 30,568,577 -0.57(-4.16%)
Apr 02, 2014 13.28 13.95 13.20 13.71 33,906,897 +0.49(+3.71%)
Apr 01, 2014 13.18 13.29 12.99 13.22 26,702,055 +0.07(+0.53%)
Mar 31, 2014 13.22 13.22 13.00 13.15 18,838,045 -0.03(-0.23%)
Mar 28, 2014 12.98 13.22 12.81 13.18 35,985,365 +0.26(+2.01%)
Mar 27, 2014 12.37 13.03 12.35 12.92 58,090,415 +0.92(+7.67%)
Mar 26, 2014 12.15 12.30 11.92 12.00 20,492,237 -0.17(-1.40%)
Mar 25, 2014 12.00 12.24 11.97 12.17 27,023,311 +0.20(+1.67%)
Mar 24, 2014 11.66 12.04 11.61 11.97 27,895,270 +0.38(+3.28%)
Mar 21, 2014 11.25 11.74 11.25 11.59 30,428,087 +0.02(+0.17%)
Mar 20, 2014 10.95 11.65 10.85 11.57 42,080,020 +0.67(+6.15%)
Mar 19, 2014 10.63 11.15 10.58 10.90 25,665,415 +0.34(+3.22%)
Mar 18, 2014 10.24 10.70 10.24 10.56 30,691,574 +0.29(+2.82%)
Mar 17, 2014 10.38 10.47 10.20 10.27 15,643,031 -0.10(-0.96%)
Mar 14, 2014 10.39 10.49 10.30 10.37 19,968,721 -0.17(-1.61%)
Mar 13, 2014 10.85 10.89 10.47 10.54 21,374,103 -0.15(-1.40%)
Mar 12, 2014 10.69 10.81 10.60 10.69 19,155,832 +0.15(+1.42%)
Mar 11, 2014 10.66 10.78 10.50 10.54 24,971,799 -0.14(-1.31%)
Mar 10, 2014 10.92 10.92 10.52 10.68 26,406,155 -0.22(-2.02%)
Mar 07, 2014 11.15 11.17 10.79 10.90 25,634,763 -0.28(-2.50%)
Mar 06, 2014 11.11 11.35 11.11 11.18 15,928,227 +0.16(+1.45%)
Mar 05, 2014 11.14 11.29 11.00 11.02 17,177,047 -0.07(-0.63%)
Mar 04, 2014 11.13 11.18 11.00 11.09 12,683,877 +0.14(+1.28%)
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.