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

10.86 USD +0.19 (+1.78%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.65 13.67 13.33 13.52 18,634,551 -0.16(-1.17%)
Aug 29, 2013 13.93 14.06 13.56 13.68 16,493,887 -0.28(-2.01%)
Aug 28, 2013 14.16 14.29 13.92 13.96 17,586,965 -0.21(-1.48%)
Aug 27, 2013 14.23 14.40 14.08 14.17 18,174,491 -0.39(-2.68%)
Aug 26, 2013 15.02 15.04 14.52 14.56 15,121,378 -0.42(-2.80%)
Aug 23, 2013 14.70 15.05 14.52 14.98 23,014,223 +0.62(+4.32%)
Aug 22, 2013 14.05 14.53 13.94 14.36 25,441,775 +0.72(+5.28%)
Aug 21, 2013 13.70 13.91 13.51 13.64 18,307,199 -0.11(-0.80%)
Aug 20, 2013 14.09 14.22 13.75 13.75 18,268,986 -0.38(-2.69%)
Aug 19, 2013 14.34 14.39 14.06 14.13 16,375,742 -0.30(-2.08%)
Aug 16, 2013 14.82 14.82 14.25 14.43 18,772,052 -0.28(-1.90%)
Aug 15, 2013 14.01 14.86 13.96 14.71 30,063,919 +0.75(+5.37%)
Aug 14, 2013 13.84 14.19 13.77 13.96 19,627,217 +0.09(+0.65%)
Aug 13, 2013 13.88 13.96 13.63 13.87 18,398,327 -0.09(-0.64%)
Aug 12, 2013 14.47 14.75 13.90 13.96 23,358,142 -0.32(-2.24%)
Aug 09, 2013 14.01 14.32 13.90 14.28 15,501,633 +0.34(+2.44%)
Aug 08, 2013 13.64 14.05 13.42 13.94 14,733,830 +0.55(+4.11%)
Aug 07, 2013 13.35 13.63 13.32 13.39 10,206,733 -0.07(-0.52%)
Aug 06, 2013 13.70 13.78 13.38 13.46 13,787,716 -0.24(-1.75%)
Aug 05, 2013 14.06 14.07 13.68 13.70 13,208,463 -0.42(-2.97%)
Aug 02, 2013 14.06 14.38 13.95 14.12 12,418,061 +0.02(+0.14%)
Aug 01, 2013 14.05 14.20 13.90 14.10 14,565,852 +0.46(+3.37%)
Jul 31, 2013 13.66 13.81 13.40 13.64 17,727,136 -0.09(-0.66%)
Jul 30, 2013 14.10 14.13 13.66 13.73 12,893,918 -0.38(-2.69%)
Jul 29, 2013 14.42 14.46 13.96 14.11 15,310,294 -0.35(-2.42%)
Jul 26, 2013 14.60 14.60 14.26 14.46 13,683,986 -0.06(-0.41%)
Jul 25, 2013 14.26 14.54 14.19 14.52 20,079,712 +0.21(+1.47%)
Jul 24, 2013 14.64 14.76 14.12 14.31 19,496,115 -0.33(-2.25%)
Jul 23, 2013 14.39 14.72 14.36 14.64 21,135,674 +0.32(+2.23%)
Jul 22, 2013 14.07 14.46 14.03 14.32 18,122,063 +0.36(+2.58%)
Jul 19, 2013 14.05 14.23 13.91 13.96 16,517,348 -0.20(-1.41%)
Jul 18, 2013 13.93 14.28 13.93 14.16 24,680,628 +0.25(+1.80%)
Jul 17, 2013 13.74 14.01 13.70 13.91 25,316,372 +0.49(+3.64%)
Jul 16, 2013 13.41 13.44 13.19 13.42 16,093,595 +0.03(+0.22%)
Jul 15, 2013 13.10 13.46 13.05 13.39 16,438,519 +0.34(+2.61%)
Jul 12, 2013 13.07 13.46 12.96 13.05 28,113,658 -0.15(-1.14%)
Jul 11, 2013 12.76 13.29 12.57 13.20 34,170,254 +0.91(+7.40%)
Jul 10, 2013 12.28 12.51 12.24 12.29 18,099,054 +0.00(+0.00%)
Jul 09, 2013 12.36 12.34 12.13 12.29 14,246,301 +0.16(+1.32%)
Jul 08, 2013 12.33 12.38 12.09 12.13 19,811,602 -0.12(-0.98%)
Jul 05, 2013 12.88 12.95 12.03 12.25 41,081,571 -0.80(-6.13%)
Jul 03, 2013 12.53 13.32 12.51 13.05 41,582,380 +0.24(+1.87%)
Jul 02, 2013 13.24 13.34 12.54 12.81 29,239,736 -0.48(-3.61%)
Jul 01, 2013 13.37 13.45 13.11 13.29 15,401,954 -0.12(-0.89%)
Jun 28, 2013 13.37 13.49 13.12 13.41 22,052,703 -0.33(-2.40%)
Jun 27, 2013 13.73 13.85 13.60 13.74 13,120,566 +0.07(+0.51%)
Jun 26, 2013 13.59 13.87 13.52 13.67 17,960,371 +0.24(+1.79%)
Jun 25, 2013 13.70 13.72 13.25 13.43 21,003,052 +0.11(+0.83%)
Jun 24, 2013 13.45 13.51 12.95 13.32 23,001,822 -0.48(-3.48%)
Jun 21, 2013 13.94 13.97 13.66 13.80 23,078,444 -0.27(-1.92%)
Jun 20, 2013 14.08 14.48 13.88 14.07 37,825,371 -0.68(-4.61%)
Jun 19, 2013 15.27 15.46 14.68 14.75 23,123,125 -0.63(-4.10%)
Jun 18, 2013 15.32 15.56 15.23 15.38 16,537,545 -0.26(-1.66%)
Jun 17, 2013 15.83 15.95 15.44 15.64 18,818,458 +0.00(+0.00%)
Jun 14, 2013 16.27 16.29 15.58 15.64 14,748,372 -0.72(-4.40%)
Jun 13, 2013 15.68 16.43 15.65 16.36 16,049,021 +0.68(+4.34%)
Jun 12, 2013 16.33 16.40 15.57 15.68 16,828,577 -0.51(-3.15%)
Jun 11, 2013 16.12 16.41 15.89 16.19 15,776,206 -0.46(-2.76%)
Jun 10, 2013 16.63 16.74 16.46 16.65 10,567,046 +0.00(+0.00%)
Jun 07, 2013 16.75 16.99 16.55 16.65 15,677,382 -0.57(-3.31%)
Jun 06, 2013 16.97 17.23 16.93 17.22 10,530,946 +0.14(+0.82%)
Jun 05, 2013 17.80 17.86 17.08 17.08 16,252,694 -0.69(-3.88%)
Jun 04, 2013 18.01 18.03 17.64 17.77 9,902,976 -0.25(-1.39%)
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.