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

11.08 -0.32 (-2.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.436 9.519 9.519 9.519 10,041,887 +0.08(+0.88%)
Dec 30, 2013 9.436 9.560 9.381 9.436 16,575,044 -0.01(-0.07%)
Dec 27, 2013 9.257 9.457 9.243 9.443 16,703,973 +0.12(+1.26%)
Dec 26, 2013 9.346 9.388 9.257 9.326 16,315,237 -0.11(-1.17%)
Dec 24, 2013 9.312 9.450 9.170 9.436 8,752,920 +0.06(+0.66%)
Dec 23, 2013 9.229 9.422 9.222 9.374 14,948,105 +0.16(+1.72%)
Dec 20, 2013 9.201 9.277 9.125 9.215 26,357,036 -0.16(-1.69%)
Dec 19, 2013 9.298 9.485 9.201 9.374 18,656,596 -0.10(-1.02%)
Dec 18, 2013 9.339 9.526 9.208 9.471 22,427,290 +0.11(+1.18%)
Dec 17, 2013 9.457 9.478 9.291 9.360 15,534,970 -0.11(-1.17%)
Dec 16, 2013 9.581 9.671 9.464 9.471 15,904,278 +0.01(+0.15%)
Dec 13, 2013 9.336 9.486 9.298 9.457 19,124,892 +0.17(+1.86%)
Dec 12, 2013 9.298 9.367 9.229 9.284 21,818,642 +0.00(+0.00%)
Dec 11, 2013 9.581 9.609 9.208 9.284 27,934,116 -0.38(-3.93%)
Dec 10, 2013 9.706 9.754 9.636 9.664 17,694,126 +0.08(+0.87%)
Dec 09, 2013 9.726 9.740 9.554 9.581 19,940,334 -0.02(-0.22%)
Dec 06, 2013 9.733 9.809 9.505 9.602 27,230,932 -0.02(-0.22%)
Dec 05, 2013 9.650 9.871 9.581 9.623 22,759,834 -0.06(-0.64%)
Dec 04, 2013 9.671 9.733 9.574 9.685 28,161,458 -0.08(-0.78%)
Dec 03, 2013 9.574 10.00 9.567 9.761 37,508,340 -0.05(-0.49%)
Dec 02, 2013 10.00 10.04 9.657 9.809 76,805,264 -1.20(-10.92%)
Nov 29, 2013 10.86 11.16 10.85 11.01 23,156,332 +0.11(+1.01%)
Nov 27, 2013 10.93 11.05 10.80 10.90 23,375,808 -0.13(-1.19%)
Nov 26, 2013 11.34 11.38 10.96 11.03 37,863,496 -0.72(-6.11%)
Nov 25, 2013 12.04 12.10 11.74 11.75 18,416,404 -0.34(-2.80%)
Nov 22, 2013 12.12 12.21 11.99 12.09 19,111,496 +0.18(+1.51%)
Nov 21, 2013 11.81 12.04 11.78 11.91 21,010,038 +0.24(+2.07%)
Nov 20, 2013 12.15 12.15 11.67 11.67 25,385,372 -0.50(-4.14%)
Nov 19, 2013 12.27 12.34 11.99 12.17 21,819,224 -0.19(-1.56%)
Nov 18, 2013 12.08 12.41 12.04 12.37 32,919,966 +0.44(+3.65%)
Nov 15, 2013 11.78 12.03 11.74 11.93 16,119,845 +0.17(+1.41%)
Nov 14, 2013 11.48 11.79 11.38 11.76 21,439,782 +0.42(+3.72%)
Nov 13, 2013 10.95 11.38 10.95 11.34 21,658,612 +0.26(+2.37%)
Nov 12, 2013 11.31 11.36 10.98 11.08 20,578,680 -0.30(-2.61%)
Nov 11, 2013 11.26 11.47 11.22 11.38 13,590,360 +0.13(+1.17%)
Nov 08, 2013 11.36 11.38 11.07 11.25 23,187,386 -0.19(-1.63%)
Nov 07, 2013 11.83 11.92 11.39 11.43 21,867,602 -0.35(-2.99%)
Nov 06, 2013 11.72 11.84 11.71 11.78 17,298,980 +0.10(+0.89%)
Nov 05, 2013 11.72 11.81 11.63 11.68 14,690,749 -0.26(-2.20%)
Nov 04, 2013 11.86 12.01 11.85 11.94 18,025,328 +0.22(+1.89%)
Nov 01, 2013 11.75 11.94 11.56 11.72 34,183,856 -0.32(-2.64%)
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%)
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.