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

11.29 -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 10.88 11.02 10.64 10.70 32,313,746 +0.06(+0.58%)
Sep 27, 2013 10.80 10.85 10.63 10.64 19,043,166 -0.15(-1.35%)
Sep 26, 2013 10.83 10.92 10.69 10.79 16,260,664 +0.00(+0.00%)
Sep 25, 2013 10.92 10.94 10.74 10.79 19,038,096 -0.19(-1.70%)
Sep 24, 2013 11.03 11.10 10.97 10.97 13,209,914 -0.09(-0.81%)
Sep 23, 2013 11.04 11.28 11.03 11.06 20,570,194 +0.05(+0.44%)
Sep 20, 2013 11.32 11.34 10.94 11.01 21,062,120 -0.30(-2.63%)
Sep 19, 2013 11.26 11.52 11.12 11.31 35,445,740 +0.03(+0.25%)
Sep 18, 2013 10.80 11.35 10.59 11.28 39,193,712 +0.51(+4.75%)
Sep 17, 2013 10.67 10.78 10.62 10.77 16,834,066 +0.15(+1.43%)
Sep 16, 2013 10.72 10.74 10.56 10.62 20,456,464 +0.19(+1.79%)
Sep 13, 2013 10.34 10.54 10.27 10.43 15,360,135 +0.16(+1.55%)
Sep 12, 2013 10.65 10.65 10.25 10.27 27,908,632 -0.36(-3.38%)
Sep 11, 2013 10.59 10.70 10.47 10.63 18,920,464 +0.02(+0.20%)
Sep 10, 2013 10.70 10.72 10.52 10.61 28,692,520 +0.06(+0.59%)
Sep 09, 2013 10.31 10.58 10.26 10.55 26,154,014 +0.41(+4.09%)
Sep 06, 2013 10.16 10.25 10.01 10.14 20,163,084 +0.08(+0.76%)
Sep 05, 2013 9.549 10.16 9.535 10.06 36,748,984 +0.56(+5.89%)
Sep 04, 2013 9.341 9.569 9.307 9.500 14,191,935 +0.10(+1.10%)
Sep 03, 2013 9.348 9.569 9.335 9.397 22,363,918 +0.06(+0.59%)
Aug 30, 2013 9.431 9.445 9.210 9.341 26,970,110 -0.11(-1.17%)
Aug 29, 2013 9.625 9.715 9.369 9.452 23,871,888 -0.19(-2.01%)
Aug 28, 2013 9.784 9.873 9.618 9.645 25,453,918 -0.15(-1.48%)
Aug 27, 2013 9.832 9.949 9.728 9.791 26,304,258 -0.27(-2.68%)
Aug 26, 2013 10.38 10.39 10.03 10.06 21,885,432 -0.29(-2.80%)
Aug 23, 2013 10.15 10.40 10.03 10.35 33,308,886 +0.43(+4.32%)
Aug 22, 2013 9.708 10.04 9.632 9.922 36,822,324 +0.50(+5.28%)
Aug 21, 2013 9.466 9.611 9.335 9.424 26,496,328 -0.08(-0.80%)
Aug 20, 2013 9.735 9.825 9.500 9.500 26,441,020 -0.26(-2.69%)
Aug 19, 2013 9.908 9.943 9.715 9.763 23,700,896 -0.21(-2.08%)
Aug 16, 2013 10.24 10.24 9.846 9.970 27,169,116 -0.19(-1.90%)
Aug 15, 2013 9.680 10.27 9.645 10.16 43,512,032 +0.52(+5.37%)
Aug 14, 2013 9.563 9.804 9.514 9.645 28,406,810 +0.06(+0.65%)
Aug 13, 2013 9.590 9.645 9.417 9.583 26,628,220 -0.06(-0.64%)
Aug 12, 2013 9.998 10.19 9.604 9.645 33,806,644 -0.22(-2.24%)
Aug 09, 2013 9.680 9.894 9.604 9.867 22,435,782 +0.23(+2.44%)
Aug 08, 2013 9.424 9.708 9.272 9.632 21,324,528 +0.38(+4.11%)
Aug 07, 2013 9.224 9.417 9.203 9.252 14,772,382 -0.05(-0.52%)
Aug 06, 2013 9.466 9.521 9.245 9.300 19,955,200 -0.17(-1.75%)
Aug 05, 2013 9.715 9.721 9.452 9.466 19,116,838 -0.29(-2.97%)
Aug 02, 2013 9.715 9.936 9.639 9.756 17,972,876 +0.01(+0.14%)
Aug 01, 2013 9.708 9.811 9.604 9.742 21,081,410 +0.32(+3.37%)
Jul 31, 2013 9.438 9.542 9.259 9.424 25,656,792 -0.06(-0.66%)
Jul 30, 2013 9.742 9.763 9.438 9.487 18,661,592 -0.26(-2.69%)
Jul 29, 2013 9.963 9.991 9.645 9.749 22,158,854 -0.24(-2.42%)
Jul 26, 2013 10.09 10.09 9.853 9.991 19,805,070 -0.04(-0.41%)
Jul 25, 2013 9.853 10.05 9.804 10.03 29,061,716 +0.15(+1.47%)
Jul 24, 2013 10.12 10.19 9.756 9.887 28,217,068 -0.23(-2.25%)
Jul 23, 2013 9.943 10.17 9.922 10.12 30,590,028 +0.22(+2.23%)
Jul 22, 2013 9.721 9.991 9.694 9.894 26,228,378 +0.25(+2.58%)
Jul 19, 2013 9.708 9.831 9.611 9.645 23,905,844 -0.14(-1.41%)
Jul 18, 2013 9.625 9.867 9.625 9.784 35,720,700 +0.17(+1.80%)
Jul 17, 2013 9.493 9.680 9.466 9.610 36,640,824 +0.34(+3.64%)
Jul 16, 2013 9.265 9.286 9.113 9.272 23,292,540 +0.02(+0.22%)
Jul 15, 2013 9.051 9.300 9.017 9.252 23,791,754 +0.23(+2.61%)
Jul 12, 2013 9.030 9.300 8.954 9.017 40,689,384 -0.10(-1.14%)
Jul 11, 2013 8.816 9.183 8.688 9.120 49,455,204 +0.63(+7.40%)
Jul 10, 2013 8.485 8.644 8.457 8.492 26,195,076 +0.00(+0.00%)
Jul 09, 2013 8.540 8.526 8.381 8.492 20,618,918 +0.11(+1.32%)
Jul 08, 2013 8.519 8.554 8.353 8.381 28,673,676 -0.08(-0.98%)
Jul 05, 2013 8.899 8.948 8.312 8.464 59,458,072 -0.55(-6.13%)
Jul 03, 2013 8.657 9.203 8.644 9.017 60,182,900 +0.17(+1.87%)
Jul 02, 2013 9.148 9.217 8.664 8.851 42,319,176 -0.33(-3.61%)
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.