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

10.26 -0.04 (-0.39%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.95 14.01 14.01 14.01 56,833,252 +0.32(+2.35%)
Aug 28, 2014 13.69 13.94 13.55 13.69 41,507,028 -0.06(-0.47%)
Aug 27, 2014 13.24 13.83 13.11 13.75 51,868,520 +0.70(+5.38%)
Aug 26, 2014 13.29 13.31 12.90 13.05 42,599,444 +0.11(+0.83%)
Aug 25, 2014 12.58 12.97 12.51 12.94 37,734,684 +0.63(+5.12%)
Aug 22, 2014 12.54 12.56 12.23 12.31 27,651,216 -0.38(-2.99%)
Aug 21, 2014 12.80 12.81 12.55 12.69 26,236,514 +0.04(+0.28%)
Aug 20, 2014 12.43 12.78 12.42 12.66 37,137,764 +0.16(+1.26%)
Aug 19, 2014 12.05 12.51 12.04 12.50 34,363,464 +0.43(+3.56%)
Aug 18, 2014 12.17 12.18 11.78 12.07 38,657,356 +0.25(+2.12%)
Aug 15, 2014 11.35 11.85 11.34 11.82 43,096,904 +0.75(+6.79%)
Aug 14, 2014 11.14 11.26 10.91 11.07 31,646,700 +0.00(+0.00%)
Aug 13, 2014 11.70 11.75 10.90 11.07 87,782,688 -0.52(-4.45%)
Aug 12, 2014 11.73 11.87 11.55 11.58 17,975,418 -0.20(-1.70%)
Aug 11, 2014 11.50 11.80 11.41 11.78 24,395,774 +0.37(+3.26%)
Aug 08, 2014 11.40 11.44 11.24 11.41 26,949,726 -0.30(-2.57%)
Aug 07, 2014 12.06 12.10 11.53 11.71 25,369,954 -0.16(-1.39%)
Aug 06, 2014 11.57 12.00 11.47 11.88 24,781,778 +0.37(+3.17%)
Aug 05, 2014 11.45 11.81 11.36 11.51 29,399,812 -0.01(-0.06%)
Aug 04, 2014 11.37 11.53 11.21 11.52 16,276,609 +0.19(+1.71%)
Aug 01, 2014 11.42 11.47 11.11 11.32 24,694,872 -0.09(-0.75%)
Jul 31, 2014 11.53 11.68 11.29 11.41 33,613,024 -0.46(-3.86%)
Jul 30, 2014 11.88 12.02 11.73 11.87 21,070,788 -0.01(-0.06%)
Jul 29, 2014 12.07 12.11 11.79 11.88 26,223,318 -0.31(-2.58%)
Jul 28, 2014 12.26 12.31 12.08 12.19 14,021,890 -0.11(-0.93%)
Jul 25, 2014 12.21 12.41 12.19 12.31 16,799,216 +0.09(+0.70%)
Jul 24, 2014 12.27 12.28 12.03 12.22 28,367,634 -0.06(-0.47%)
Jul 23, 2014 12.29 12.43 12.12 12.28 36,563,348 -0.34(-2.67%)
Jul 22, 2014 12.63 12.67 12.36 12.61 37,997,392 +0.14(+1.15%)
Jul 21, 2014 12.28 12.56 12.07 12.47 41,507,348 +0.24(+1.99%)
Jul 18, 2014 12.04 12.33 11.93 12.23 64,763,836 +0.75(+6.55%)
Jul 17, 2014 11.44 11.76 11.29 11.47 42,656,844 +0.02(+0.19%)
Jul 16, 2014 11.45 11.50 11.28 11.45 28,494,092 +0.11(+1.01%)
Jul 15, 2014 11.53 11.53 11.19 11.34 44,619,304 -0.03(-0.25%)
Jul 14, 2014 11.13 11.48 11.11 11.37 59,296,836 +0.49(+4.54%)
Jul 11, 2014 10.81 11.00 10.65 10.87 22,539,742 -0.01(-0.07%)
Jul 10, 2014 10.61 10.92 10.50 10.88 25,467,294 +0.16(+1.47%)
Jul 09, 2014 10.44 10.91 10.38 10.72 38,737,224 +0.37(+3.52%)
Jul 08, 2014 10.42 10.42 10.29 10.36 13,004,318 +0.01(+0.14%)
Jul 07, 2014 10.46 10.47 10.26 10.34 15,872,458 -0.03(-0.28%)
Jul 03, 2014 10.28 10.37 10.37 10.37 17,032,556 +0.04(+0.35%)
Jul 02, 2014 10.41 10.47 10.22 10.34 19,922,338 -0.09(-0.89%)
Jul 01, 2014 10.52 10.60 10.28 10.43 17,623,304 -0.04(-0.41%)
Jun 30, 2014 10.59 10.59 10.34 10.47 18,518,736 +0.00(+0.00%)
Jun 27, 2014 10.56 10.62 10.39 10.47 16,870,084 -0.12(-1.15%)
Jun 26, 2014 10.59 10.62 10.33 10.59 22,001,046 +0.04(+0.41%)
Jun 25, 2014 10.67 10.85 10.48 10.55 43,368,176 -0.17(-1.60%)
Jun 24, 2014 11.17 11.44 10.64 10.72 38,801,668 -0.47(-4.16%)
Jun 23, 2014 11.27 11.27 11.11 11.19 14,254,360 -0.09(-0.82%)
Jun 20, 2014 11.24 11.42 11.21 11.28 23,116,108 +0.05(+0.45%)
Jun 19, 2014 11.30 11.37 11.10 11.23 16,157,185 -0.18(-1.57%)
Jun 18, 2014 10.97 11.42 10.93 11.41 25,010,748 +0.30(+2.71%)
Jun 17, 2014 11.14 11.32 10.85 11.11 23,760,534 -0.20(-1.77%)
Jun 16, 2014 11.37 11.44 11.22 11.31 27,216,914 -0.05(-0.44%)
Jun 13, 2014 11.21 11.40 11.07 11.36 23,101,398 +0.28(+2.52%)
Jun 12, 2014 11.17 11.33 11.05 11.08 17,431,912 -0.13(-1.15%)
Jun 11, 2014 11.09 11.30 10.96 11.21 36,274,416 +0.26(+2.35%)
Jun 10, 2014 10.79 10.98 10.65 10.95 20,450,460 +0.39(+3.66%)
Jun 06, 2014 10.37 10.57 10.25 10.57 41,862,656 +0.75(+7.66%)
Jun 05, 2014 9.929 9.950 9.750 9.814 16,493,341 -0.01(-0.07%)
Jun 04, 2014 10.01 10.03 9.778 9.821 18,799,680 -0.19(-1.93%)
Jun 03, 2014 9.886 10.10 9.829 10.01 15,642,853 +0.10(+1.01%)
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.