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

11.09 -0.00 (-0.03%)
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.17 12.39 11.97 12.04 29,694,478 -0.01(-0.11%)
Oct 30, 2013 11.63 12.07 11.57 12.05 28,652,960 +0.08(+0.69%)
Oct 29, 2013 11.92 11.98 11.74 11.97 23,376,994 -0.01(-0.12%)
Oct 28, 2013 11.51 12.05 11.43 11.99 66,848,836 +0.99(+9.05%)
Oct 25, 2013 10.98 11.06 10.83 10.99 24,228,506 +0.23(+2.12%)
Oct 24, 2013 10.82 10.83 10.62 10.76 20,756,218 -0.08(-0.69%)
Oct 23, 2013 11.16 11.18 10.80 10.84 16,228,234 -0.33(-2.91%)
Oct 22, 2013 11.29 11.40 11.10 11.16 25,425,268 -0.06(-0.49%)
Oct 21, 2013 10.76 11.33 10.53 11.22 48,623,128 +0.49(+4.57%)
Oct 18, 2013 10.99 11.07 10.67 10.73 24,844,974 -0.21(-1.96%)
Oct 17, 2013 10.89 11.05 10.86 10.94 16,025,567 +0.09(+0.83%)
Oct 16, 2013 10.94 11.01 10.81 10.85 28,032,456 +0.01(+0.13%)
Oct 15, 2013 10.80 10.90 10.73 10.84 23,997,060 -0.02(-0.19%)
Oct 14, 2013 10.68 10.93 10.66 10.86 22,355,296 +0.08(+0.70%)
Oct 11, 2013 10.75 10.89 10.67 10.78 17,020,646 -0.01(-0.06%)
Oct 10, 2013 10.73 10.87 10.71 10.79 18,456,748 +0.21(+1.96%)
Oct 09, 2013 10.63 10.77 10.45 10.58 16,128,775 -0.06(-0.58%)
Oct 08, 2013 10.90 10.91 10.56 10.64 18,960,196 -0.18(-1.66%)
Oct 07, 2013 10.83 10.95 10.79 10.82 15,655,658 -0.02(-0.19%)
Oct 04, 2013 10.67 10.87 10.56 10.85 15,882,233 -0.01(-0.13%)
Oct 03, 2013 10.88 10.90 10.76 10.86 13,257,864 -0.06(-0.57%)
Oct 02, 2013 10.80 11.00 10.79 10.92 15,735,563 +0.12(+1.15%)
Oct 01, 2013 10.74 10.83 10.69 10.80 13,219,412 +0.10(+0.90%)
Sep 30, 2013 10.87 11.02 10.64 10.70 32,320,620 +0.06(+0.58%)
Sep 27, 2013 10.80 10.85 10.63 10.64 19,047,216 -0.15(-1.35%)
Sep 26, 2013 10.83 10.91 10.69 10.78 16,264,124 +0.00(+0.00%)
Sep 25, 2013 10.92 10.94 10.74 10.78 19,042,148 -0.19(-1.70%)
Sep 24, 2013 11.03 11.09 10.97 10.97 13,212,725 -0.09(-0.81%)
Sep 23, 2013 11.04 11.27 11.03 11.06 20,574,570 +0.05(+0.44%)
Sep 20, 2013 11.32 11.34 10.94 11.01 21,066,600 -0.30(-2.63%)
Sep 19, 2013 11.26 11.52 11.12 11.31 35,453,284 +0.03(+0.25%)
Sep 18, 2013 10.80 11.35 10.58 11.28 39,202,052 +0.51(+4.75%)
Sep 17, 2013 10.67 10.78 10.62 10.77 16,837,648 +0.15(+1.43%)
Sep 16, 2013 10.72 10.74 10.56 10.62 20,460,816 +0.19(+1.79%)
Sep 13, 2013 10.34 10.54 10.27 10.43 15,363,403 +0.16(+1.55%)
Sep 12, 2013 10.64 10.64 10.25 10.27 27,914,570 -0.36(-3.38%)
Sep 11, 2013 10.58 10.69 10.47 10.63 18,924,490 +0.02(+0.20%)
Sep 10, 2013 10.70 10.71 10.52 10.61 28,698,624 +0.06(+0.59%)
Sep 09, 2013 10.31 10.58 10.26 10.55 26,159,580 +0.41(+4.09%)
Sep 06, 2013 10.16 10.24 10.01 10.13 20,167,374 +0.08(+0.75%)
Sep 05, 2013 9.547 10.15 9.533 10.06 36,756,804 +0.56(+5.89%)
Sep 04, 2013 9.339 9.567 9.305 9.498 14,194,955 +0.10(+1.10%)
Sep 03, 2013 9.346 9.567 9.333 9.395 22,368,678 +0.06(+0.59%)
Aug 30, 2013 9.429 9.443 9.208 9.339 26,975,850 -0.11(-1.17%)
Aug 29, 2013 9.623 9.712 9.367 9.450 23,876,968 -0.19(-2.01%)
Aug 28, 2013 9.782 9.871 9.616 9.643 25,459,334 -0.15(-1.48%)
Aug 27, 2013 9.830 9.947 9.726 9.788 26,309,854 -0.27(-2.68%)
Aug 26, 2013 10.38 10.39 10.03 10.06 21,890,090 -0.29(-2.80%)
Aug 23, 2013 10.15 10.40 10.03 10.35 33,315,974 +0.43(+4.32%)
Aug 22, 2013 9.706 10.04 9.630 9.920 36,830,160 +0.50(+5.28%)
Aug 21, 2013 9.464 9.609 9.333 9.422 26,501,966 -0.08(-0.80%)
Aug 20, 2013 9.733 9.823 9.498 9.498 26,446,646 -0.26(-2.69%)
Aug 19, 2013 9.906 9.940 9.712 9.761 23,705,938 -0.21(-2.08%)
Aug 16, 2013 10.24 10.24 9.844 9.968 27,174,898 -0.19(-1.90%)
Aug 15, 2013 9.678 10.27 9.643 10.16 43,521,292 +0.52(+5.37%)
Aug 14, 2013 9.560 9.802 9.512 9.643 28,412,854 +0.06(+0.65%)
Aug 13, 2013 9.588 9.643 9.415 9.581 26,633,886 -0.06(-0.64%)
Aug 12, 2013 9.996 10.19 9.602 9.643 33,813,836 -0.22(-2.24%)
Aug 09, 2013 9.678 9.892 9.602 9.864 22,440,556 +0.23(+2.44%)
Aug 08, 2013 9.422 9.706 9.270 9.630 21,329,066 +0.38(+4.11%)
Aug 07, 2013 9.222 9.415 9.201 9.250 14,775,525 -0.05(-0.52%)
Aug 06, 2013 9.464 9.519 9.243 9.298 19,959,446 -0.17(-1.75%)
Aug 05, 2013 9.712 9.719 9.450 9.464 19,120,906 -0.29(-2.97%)
Aug 02, 2013 9.712 9.934 9.636 9.754 17,976,700 +0.01(+0.14%)
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.