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

11.78 +0.83 (+7.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.22 13.22 13.00 13.15 18,838,044 -0.03(-0.23%)
Mar 28, 2014 12.98 13.22 12.81 13.18 35,985,364 +0.26(+2.01%)
Mar 27, 2014 12.37 13.03 12.35 12.92 58,090,416 +0.92(+7.67%)
Mar 26, 2014 12.15 12.30 11.92 12.00 20,492,236 -0.17(-1.40%)
Mar 25, 2014 12.00 12.24 11.97 12.17 27,023,312 +0.20(+1.67%)
Mar 24, 2014 11.66 12.04 11.61 11.97 27,895,270 +0.38(+3.28%)
Mar 21, 2014 11.25 11.74 11.25 11.59 30,428,088 +0.02(+0.17%)
Mar 20, 2014 10.95 11.65 10.85 11.57 42,080,020 +0.67(+6.15%)
Mar 19, 2014 10.63 11.15 10.58 10.90 25,665,416 +0.34(+3.22%)
Mar 18, 2014 10.24 10.70 10.24 10.56 30,691,574 +0.29(+2.82%)
Mar 17, 2014 10.38 10.47 10.20 10.27 15,643,031 -0.10(-0.96%)
Mar 14, 2014 10.39 10.49 10.30 10.37 19,968,720 -0.17(-1.61%)
Mar 13, 2014 10.85 10.89 10.47 10.54 21,374,104 -0.15(-1.40%)
Mar 12, 2014 10.69 10.81 10.60 10.69 19,155,832 +0.15(+1.42%)
Mar 11, 2014 10.66 10.78 10.50 10.54 24,971,800 -0.14(-1.31%)
Mar 10, 2014 10.92 10.92 10.52 10.68 26,406,156 -0.22(-2.02%)
Mar 07, 2014 11.15 11.17 10.79 10.90 25,634,764 -0.28(-2.50%)
Mar 06, 2014 11.11 11.35 11.11 11.18 15,928,227 +0.16(+1.45%)
Mar 05, 2014 11.14 11.29 11.00 11.02 17,177,048 -0.07(-0.63%)
Mar 04, 2014 11.13 11.18 11.00 11.09 12,683,877 +0.14(+1.28%)
Mar 03, 2014 11.10 11.18 10.85 10.95 19,418,040 -0.25(-2.23%)
Feb 28, 2014 11.37 11.45 11.07 11.20 22,654,476 -0.32(-2.78%)
Feb 27, 2014 11.10 11.56 11.00 11.52 30,091,516 +0.45(+4.07%)
Feb 26, 2014 11.23 11.31 11.00 11.07 31,260,418 -0.26(-2.29%)
Feb 25, 2014 11.82 11.84 11.28 11.33 18,659,058 -0.34(-2.91%)
Feb 24, 2014 11.47 11.72 11.33 11.67 17,873,862 +0.24(+2.10%)
Feb 21, 2014 11.37 11.47 11.31 11.43 15,374,967 +0.15(+1.33%)
Feb 20, 2014 11.26 11.44 11.11 11.28 17,208,828 +0.15(+1.35%)
Feb 19, 2014 11.01 11.24 11.01 11.13 18,494,274 -0.07(-0.62%)
Feb 18, 2014 11.26 11.47 11.12 11.20 17,126,368 -0.31(-2.69%)
Feb 14, 2014 11.49 11.51 11.51 11.51 12,051,500 -0.05(-0.43%)
Feb 13, 2014 11.23 11.59 11.21 11.56 12,836,933 +0.10(+0.87%)
Feb 12, 2014 11.72 11.79 11.41 11.46 12,406,740 -0.20(-1.72%)
Feb 11, 2014 11.37 11.76 11.35 11.66 18,850,892 +0.36(+3.19%)
Feb 10, 2014 11.41 11.48 11.20 11.30 14,358,973 -0.04(-0.35%)
Feb 07, 2014 11.43 11.46 11.09 11.34 16,549,478 +0.12(+1.07%)
Feb 06, 2014 10.98 11.30 10.97 11.22 17,780,856 +0.44(+4.08%)
Feb 05, 2014 11.05 11.08 10.63 10.78 25,028,390 -0.25(-2.27%)
Feb 04, 2014 10.98 11.12 10.82 11.03 17,799,792 +0.16(+1.47%)
Feb 03, 2014 11.15 11.18 10.75 10.87 33,910,688 -0.34(-3.03%)
Jan 31, 2014 11.29 11.68 11.15 11.21 30,999,010 -0.13(-1.15%)
Jan 30, 2014 11.52 11.63 11.27 11.34 17,667,032 +0.00(+0.00%)
Jan 29, 2014 11.26 11.48 11.23 11.34 27,606,194 -0.32(-2.74%)
Jan 28, 2014 11.80 11.81 11.55 11.66 14,169,869 -0.14(-1.19%)
Jan 27, 2014 11.69 11.83 11.50 11.80 22,321,920 +0.04(+0.34%)
Jan 24, 2014 11.97 11.99 11.60 11.76 25,114,096 -0.40(-3.29%)
Jan 23, 2014 12.51 12.52 12.05 12.16 18,623,722 -0.34(-2.72%)
Jan 22, 2014 12.31 12.55 12.30 12.50 12,350,010 +0.26(+2.12%)
Jan 21, 2014 12.35 12.39 12.10 12.24 21,636,510 -0.24(-1.92%)
Jan 17, 2014 12.53 12.48 12.48 12.48 15,576,700 -0.06(-0.48%)
Jan 16, 2014 12.73 12.80 12.45 12.54 20,579,466 -0.17(-1.34%)
Jan 15, 2014 12.42 12.94 12.51 12.71 34,438,624 +0.29(+2.33%)
Jan 14, 2014 12.45 12.55 12.41 12.42 18,327,550 -0.04(-0.32%)
Jan 13, 2014 12.81 12.86 12.40 12.46 21,428,548 -0.38(-2.96%)
Jan 10, 2014 12.73 12.91 12.65 12.84 21,945,916 +0.32(+2.56%)
Jan 09, 2014 12.65 12.73 12.33 12.52 21,111,192 -0.16(-1.26%)
Jan 08, 2014 12.93 12.96 12.66 12.68 17,695,916 -0.21(-1.67%)
Jan 07, 2014 13.38 13.38 12.82 12.89 19,296,896 -0.27(-2.01%)
Jan 06, 2014 12.97 13.20 12.89 13.16 12,475,212 +0.04(+0.30%)
Jan 03, 2014 13.26 13.37 13.00 13.12 19,996,978 -0.20(-1.50%)
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.