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

10.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 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%)
Sep 02, 2014 19.80 20.87 19.52 20.65 49,082,856 +1.08(+5.52%)
Aug 29, 2014 19.49 19.57 19.57 19.57 40,683,900 +0.45(+2.35%)
Aug 28, 2014 19.13 19.48 18.93 19.12 29,712,671 -0.09(-0.47%)
Aug 27, 2014 18.50 19.32 18.32 19.21 37,129,910 +0.98(+5.38%)
Aug 26, 2014 18.56 18.60 18.02 18.23 30,494,677 +0.15(+0.83%)
Aug 25, 2014 17.57 18.12 17.47 18.08 27,012,251 +0.88(+5.12%)
Aug 22, 2014 17.52 17.54 17.08 17.20 19,794,034 -0.53(-2.99%)
Aug 21, 2014 17.88 17.89 17.53 17.73 18,781,325 +0.05(+0.28%)
Aug 20, 2014 17.36 17.85 17.35 17.68 26,584,950 +0.22(+1.26%)
Aug 19, 2014 16.84 17.47 16.82 17.46 24,598,974 +0.60(+3.56%)
Aug 18, 2014 17.00 17.01 16.45 16.86 27,672,745 +0.35(+2.12%)
Aug 15, 2014 15.86 16.55 15.84 16.51 30,850,781 +1.05(+6.79%)
Aug 14, 2014 15.56 15.73 15.24 15.46 22,654,187 +0.00(+0.00%)
Aug 13, 2014 16.34 16.42 15.23 15.46 62,838,955 -0.72(-4.45%)
Aug 12, 2014 16.38 16.58 16.13 16.18 12,867,645 -0.28(-1.70%)
Aug 11, 2014 16.07 16.48 15.94 16.46 17,463,635 +0.52(+3.26%)
Aug 08, 2014 15.92 15.98 15.70 15.94 19,291,874 -0.42(-2.57%)
Aug 07, 2014 16.85 16.90 16.10 16.36 18,161,000 -0.23(-1.39%)
Aug 06, 2014 16.16 16.76 16.03 16.59 17,739,956 +0.51(+3.17%)
Aug 05, 2014 16.00 16.50 15.87 16.08 21,045,759 -0.01(-0.06%)
Aug 04, 2014 15.88 16.11 15.66 16.09 11,651,558 +0.27(+1.71%)
Aug 01, 2014 15.95 16.03 15.52 15.82 17,677,744 -0.12(-0.75%)
Jul 31, 2014 16.11 16.32 15.77 15.94 24,061,776 -0.64(-3.86%)
Jul 30, 2014 16.60 16.79 16.39 16.58 15,083,456 -0.01(-0.06%)
Jul 29, 2014 16.86 16.92 16.47 16.59 18,771,878 -0.44(-2.58%)
Jul 28, 2014 17.12 17.19 16.87 17.03 10,037,525 -0.16(-0.93%)
Jul 25, 2014 17.06 17.33 17.03 17.19 12,025,665 +0.12(+0.70%)
Jul 24, 2014 17.14 17.16 16.81 17.07 20,306,881 -0.08(-0.47%)
Jul 23, 2014 17.17 17.37 16.93 17.15 26,173,756 -0.47(-2.67%)
Jul 22, 2014 17.64 17.70 17.27 17.62 27,200,311 +0.20(+1.15%)
Jul 21, 2014 17.16 17.55 16.86 17.42 29,712,899 +0.34(+1.99%)
Jul 18, 2014 16.82 17.23 16.66 17.08 46,360,985 +1.05(+6.55%)
Jul 17, 2014 15.98 16.43 15.77 16.03 30,535,763 +0.03(+0.19%)
Jul 16, 2014 16.00 16.06 15.76 16.00 20,397,405 +0.16(+1.01%)
Jul 15, 2014 16.11 16.11 15.63 15.84 31,940,586 -0.04(-0.25%)
Jul 14, 2014 15.55 16.04 15.52 15.88 42,447,448 +0.69(+4.54%)
Jul 11, 2014 15.10 15.36 14.88 15.19 16,135,002 -0.01(-0.07%)
Jul 10, 2014 14.82 15.26 14.67 15.20 18,230,681 +0.22(+1.47%)
Jul 09, 2014 14.59 15.24 14.50 14.98 27,729,915 +0.51(+3.52%)
Jul 08, 2014 14.55 14.56 14.38 14.47 9,309,099 +0.02(+0.14%)
Jul 07, 2014 14.61 14.63 14.33 14.45 11,362,248 -0.04(-0.28%)
Jul 03, 2014 14.36 14.49 14.49 14.49 12,192,700 +0.05(+0.35%)
Jul 02, 2014 14.54 14.62 14.28 14.44 14,261,341 -0.13(-0.89%)
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.