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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 10.04 10.12 9.914 9.936 28,061,112 -0.19(-1.84%)
Apr 29, 2014 10.06 10.44 10.06 10.12 37,251,048 +0.12(+1.22%)
Apr 28, 2014 9.600 10.04 9.478 10.00 42,425,824 +0.34(+3.48%)
Apr 25, 2014 9.728 9.743 9.460 9.664 29,401,990 -0.16(-1.68%)
Apr 24, 2014 9.900 9.914 9.678 9.829 24,752,718 +0.06(+0.66%)
Apr 23, 2014 9.685 9.807 9.578 9.764 26,655,844 +0.03(+0.29%)
Apr 22, 2014 9.936 10.01 9.657 9.736 39,991,068 -0.26(-2.65%)
Apr 21, 2014 10.11 10.13 9.807 10.00 18,316,922 -0.03(-0.29%)
Apr 17, 2014 9.600 10.03 10.03 10.03 47,658,940 +0.37(+3.85%)
Apr 16, 2014 9.600 9.757 9.456 9.657 24,635,964 +0.11(+1.20%)
Apr 15, 2014 9.943 9.950 9.292 9.542 55,481,024 -0.39(-3.96%)
Apr 14, 2014 10.09 10.13 9.857 9.936 26,804,970 -0.11(-1.07%)
Apr 11, 2014 9.650 10.06 9.642 10.04 32,332,132 +0.24(+2.41%)
Apr 10, 2014 9.979 10.02 9.778 9.807 28,993,962 -0.09(-0.94%)
Apr 09, 2014 9.771 10.04 9.614 9.900 50,743,260 -0.06(-0.65%)
Apr 08, 2014 10.50 10.64 9.807 9.965 80,239,616 -0.21(-2.11%)
Apr 07, 2014 9.786 10.28 9.721 10.18 68,130,768 +0.65(+6.84%)
Apr 04, 2014 9.721 9.786 9.499 9.528 37,109,484 +0.12(+1.29%)
Apr 03, 2014 9.514 9.557 9.191 9.406 42,702,680 -0.06(-0.68%)
Apr 02, 2014 9.174 9.636 9.118 9.471 49,084,480 +0.34(+3.71%)
Apr 01, 2014 9.105 9.181 8.973 9.132 38,654,572 +0.05(+0.53%)
Mar 31, 2014 9.132 9.132 8.980 9.084 27,270,430 -0.02(-0.23%)
Mar 28, 2014 8.966 9.132 8.849 9.105 52,093,324 +0.18(+2.01%)
Mar 27, 2014 8.545 9.001 8.531 8.925 84,093,160 +0.64(+7.67%)
Mar 26, 2014 8.393 8.497 8.233 8.289 29,665,080 -0.12(-1.40%)
Mar 25, 2014 8.289 8.455 8.269 8.407 39,119,632 +0.14(+1.67%)
Mar 24, 2014 8.055 8.317 8.020 8.269 40,381,900 +0.26(+3.28%)
Mar 21, 2014 7.771 8.113 7.771 8.006 44,048,472 +0.01(+0.17%)
Mar 20, 2014 7.564 8.051 7.492 7.992 60,916,104 +0.46(+6.15%)
Mar 19, 2014 7.343 7.702 7.309 7.530 37,153,908 +0.23(+3.22%)
Mar 18, 2014 7.074 7.391 7.074 7.295 44,429,900 +0.20(+2.82%)
Mar 17, 2014 7.170 7.232 7.046 7.094 22,645,248 -0.07(-0.96%)
Mar 14, 2014 7.177 7.246 7.115 7.163 28,907,224 -0.12(-1.61%)
Mar 13, 2014 7.495 7.523 7.233 7.281 30,941,694 -0.10(-1.40%)
Mar 12, 2014 7.385 7.467 7.322 7.385 27,730,468 +0.10(+1.42%)
Mar 11, 2014 7.367 7.447 7.253 7.281 36,149,808 -0.10(-1.31%)
Mar 10, 2014 7.543 7.543 7.267 7.378 38,226,220 -0.15(-2.02%)
Mar 07, 2014 7.702 7.716 7.454 7.530 37,109,532 -0.19(-2.50%)
Mar 06, 2014 7.675 7.840 7.675 7.723 23,058,104 +0.11(+1.45%)
Mar 05, 2014 7.695 7.799 7.599 7.612 24,865,930 -0.05(-0.63%)
Mar 04, 2014 7.688 7.723 7.599 7.661 18,361,502 +0.10(+1.28%)
Mar 03, 2014 7.668 7.723 7.495 7.564 28,110,046 -0.17(-2.23%)
Feb 28, 2014 7.854 7.910 7.647 7.737 32,795,194 -0.22(-2.78%)
Feb 27, 2014 7.668 7.985 7.599 7.958 43,561,240 +0.31(+4.06%)
Feb 26, 2014 7.758 7.813 7.599 7.647 45,253,372 -0.18(-2.29%)
Feb 25, 2014 8.165 8.179 7.792 7.827 27,011,324 -0.23(-2.91%)
Feb 24, 2014 7.923 8.096 7.827 8.061 25,874,656 +0.17(+2.10%)
Feb 21, 2014 7.854 7.923 7.816 7.896 22,257,192 +0.10(+1.33%)
Feb 20, 2014 7.778 7.903 7.675 7.792 24,911,936 +0.10(+1.35%)
Feb 19, 2014 7.606 7.764 7.606 7.688 26,772,780 -0.05(-0.63%)
Feb 18, 2014 7.778 7.923 7.685 7.737 24,792,564 -0.21(-2.69%)
Feb 14, 2014 7.937 7.951 7.951 7.951 17,446,056 -0.03(-0.43%)
Feb 13, 2014 7.758 8.006 7.744 7.985 18,583,070 +0.07(+0.87%)
Feb 12, 2014 8.096 8.144 7.882 7.916 17,960,310 -0.14(-1.72%)
Feb 11, 2014 7.854 8.124 7.837 8.055 27,289,028 +0.25(+3.19%)
Feb 10, 2014 7.882 7.930 7.737 7.806 20,786,412 -0.03(-0.35%)
Feb 07, 2014 7.896 7.916 7.661 7.834 23,957,444 +0.08(+1.07%)
Feb 06, 2014 7.585 7.806 7.578 7.751 25,740,018 +0.30(+4.08%)
Feb 05, 2014 7.633 7.657 7.343 7.447 36,231,732 -0.17(-2.27%)
Feb 04, 2014 7.585 7.682 7.474 7.619 25,767,430 +0.11(+1.47%)
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.