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

10.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.09 14.40 13.74 14.19 55,057,335 -0.51(-3.47%)
Sep 29, 2014 16.46 14.89 14.53 14.70 56,197,469 -1.76(-10.69%)
Sep 26, 2014 15.69 16.63 15.59 16.46 29,728,785 +0.90(+5.78%)
Sep 25, 2014 15.75 15.88 15.48 15.56 23,609,530 -0.47(-2.93%)
Sep 24, 2014 15.84 16.25 15.54 16.03 25,698,577 +0.11(+0.69%)
Sep 23, 2014 16.10 16.55 15.67 15.92 32,177,872 -0.19(-1.18%)
Sep 22, 2014 15.83 16.20 15.66 16.11 40,386,687 -0.67(-3.99%)
Sep 19, 2014 17.08 17.15 16.54 16.78 25,334,553 -0.31(-1.81%)
Sep 18, 2014 17.46 17.63 16.97 17.09 31,174,205 -0.52(-2.95%)
Sep 17, 2014 18.08 18.09 17.52 17.61 33,130,805 +0.10(+0.57%)
Sep 16, 2014 17.19 18.09 17.13 17.51 53,249,554 +0.97(+5.86%)
Sep 15, 2014 16.34 16.74 16.30 16.54 31,166,880 +0.16(+0.98%)
Sep 12, 2014 16.97 17.18 16.11 16.38 53,077,869 -1.25(-7.09%)
Sep 11, 2014 17.62 17.97 17.35 17.63 33,389,337 +0.25(+1.44%)
Sep 10, 2014 17.56 17.82 17.06 17.38 35,523,088 -0.45(-2.52%)
Sep 09, 2014 18.36 18.56 17.63 17.83 35,612,911 -0.52(-2.83%)
Sep 08, 2014 19.84 19.85 18.18 18.35 61,194,491 -1.03(-5.31%)
Sep 05, 2014 19.53 19.84 19.04 19.38 32,754,308 +0.05(+0.26%)
Sep 04, 2014 19.68 20.29 19.31 19.33 37,844,983 -0.96(-4.73%)
Sep 03, 2014 20.83 20.94 19.96 20.29 38,636,001 -0.36(-1.74%)
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.