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

10.92 -0.50 (-4.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 10.09 10.31 9.838 10.16 76,895,824 -0.37(-3.47%)
Sep 29, 2014 11.79 10.66 10.40 10.53 78,488,184 -1.26(-10.69%)
Sep 26, 2014 11.23 11.91 11.16 11.79 41,520,704 +0.64(+5.78%)
Sep 25, 2014 11.28 11.37 11.08 11.14 32,974,246 -0.34(-2.93%)
Sep 24, 2014 11.34 11.63 11.13 11.48 35,891,912 +0.08(+0.69%)
Sep 23, 2014 11.53 11.85 11.22 11.40 44,941,220 -0.14(-1.18%)
Sep 22, 2014 11.33 11.60 11.21 11.53 56,406,064 -0.48(-3.99%)
Sep 19, 2014 12.23 12.28 11.84 12.01 35,383,500 -0.22(-1.81%)
Sep 18, 2014 12.50 12.62 12.15 12.24 43,539,448 -0.37(-2.95%)
Sep 17, 2014 12.95 12.95 12.54 12.61 46,272,132 +0.07(+0.57%)
Sep 16, 2014 12.31 12.95 12.27 12.54 74,370,976 +0.69(+5.86%)
Sep 15, 2014 11.70 11.99 11.67 11.84 43,529,220 +0.11(+0.98%)
Sep 12, 2014 12.15 12.30 11.53 11.73 74,131,200 -0.90(-7.09%)
Sep 11, 2014 12.62 12.87 12.42 12.62 46,633,212 +0.18(+1.44%)
Sep 10, 2014 12.57 12.76 12.21 12.44 49,613,316 -0.32(-2.52%)
Sep 09, 2014 13.15 13.29 12.63 12.77 49,738,768 -0.37(-2.83%)
Sep 08, 2014 14.21 14.21 13.02 13.14 85,467,280 -0.74(-5.31%)
Sep 05, 2014 13.98 14.21 13.63 13.88 45,746,300 +0.04(+0.26%)
Sep 04, 2014 14.09 14.53 13.83 13.84 52,856,192 -0.69(-4.73%)
Sep 03, 2014 14.91 14.99 14.29 14.53 53,960,964 -0.26(-1.74%)
Sep 02, 2014 14.18 14.94 13.98 14.79 68,551,568 +0.77(+5.52%)
Aug 29, 2014 13.95 14.01 14.01 14.01 56,821,164 +0.32(+2.35%)
Aug 28, 2014 13.70 13.95 13.55 13.69 41,498,200 -0.06(-0.47%)
Aug 27, 2014 13.25 13.83 13.12 13.75 51,857,488 +0.70(+5.38%)
Aug 26, 2014 13.29 13.32 12.90 13.05 42,590,384 +0.11(+0.83%)
Aug 25, 2014 12.58 12.97 12.51 12.95 37,726,660 +0.63(+5.12%)
Aug 22, 2014 12.54 12.56 12.23 12.32 27,645,334 -0.38(-2.99%)
Aug 21, 2014 12.80 12.81 12.55 12.69 26,230,934 +0.04(+0.28%)
Aug 20, 2014 12.43 12.78 12.42 12.66 37,129,868 +0.16(+1.26%)
Aug 19, 2014 12.06 12.51 12.04 12.50 34,356,152 +0.43(+3.56%)
Aug 18, 2014 12.17 12.18 11.78 12.07 38,649,136 +0.25(+2.12%)
Aug 15, 2014 11.36 11.85 11.34 11.82 43,087,736 +0.75(+6.79%)
Aug 14, 2014 11.14 11.26 10.92 11.07 31,639,968 +0.00(+0.00%)
Aug 13, 2014 11.70 11.76 10.90 11.07 87,764,016 -0.52(-4.45%)
Aug 12, 2014 11.73 11.87 11.55 11.58 17,971,594 -0.20(-1.70%)
Aug 11, 2014 11.51 11.80 11.41 11.79 24,390,584 +0.37(+3.26%)
Aug 08, 2014 11.40 11.44 11.24 11.41 26,943,994 -0.30(-2.57%)
Aug 07, 2014 12.06 12.10 11.53 11.71 25,364,558 -0.16(-1.39%)
Aug 06, 2014 11.57 12.00 11.48 11.88 24,776,508 +0.37(+3.17%)
Aug 05, 2014 11.46 11.81 11.36 11.51 29,393,558 -0.01(-0.06%)
Aug 04, 2014 11.37 11.53 11.21 11.52 16,273,147 +0.19(+1.71%)
Aug 01, 2014 11.42 11.48 11.11 11.33 24,689,618 -0.09(-0.75%)
Jul 31, 2014 11.53 11.69 11.29 11.41 33,605,876 -0.46(-3.86%)
Jul 30, 2014 11.89 12.02 11.74 11.87 21,066,306 -0.01(-0.06%)
Jul 29, 2014 12.07 12.11 11.79 11.88 26,217,740 -0.32(-2.58%)
Jul 28, 2014 12.26 12.31 12.08 12.19 14,018,908 -0.11(-0.93%)
Jul 25, 2014 12.21 12.41 12.19 12.31 16,795,644 +0.09(+0.70%)
Jul 24, 2014 12.27 12.29 12.04 12.22 28,361,602 -0.06(-0.47%)
Jul 23, 2014 12.29 12.44 12.12 12.28 36,555,572 -0.34(-2.67%)
Jul 22, 2014 12.63 12.67 12.37 12.62 37,989,312 +0.14(+1.15%)
Jul 21, 2014 12.29 12.57 12.07 12.47 41,498,516 +0.24(+1.99%)
Jul 18, 2014 12.04 12.34 11.93 12.23 64,750,064 +0.75(+6.55%)
Jul 17, 2014 11.44 11.76 11.29 11.48 42,647,772 +0.02(+0.19%)
Jul 16, 2014 11.46 11.50 11.28 11.46 28,488,032 +0.11(+1.01%)
Jul 15, 2014 11.53 11.53 11.19 11.34 44,609,816 -0.03(-0.25%)
Jul 14, 2014 11.13 11.48 11.11 11.37 59,284,224 +0.49(+4.54%)
Jul 11, 2014 10.81 11.00 10.65 10.88 22,534,948 -0.01(-0.07%)
Jul 10, 2014 10.61 10.93 10.50 10.88 25,461,876 +0.16(+1.47%)
Jul 09, 2014 10.45 10.91 10.38 10.73 38,728,984 +0.37(+3.52%)
Jul 08, 2014 10.42 10.42 10.30 10.36 13,001,552 +0.01(+0.14%)
Jul 07, 2014 10.46 10.48 10.26 10.35 15,869,082 -0.03(-0.28%)
Jul 03, 2014 10.28 10.37 10.37 10.37 17,028,932 +0.04(+0.35%)
Jul 02, 2014 10.41 10.47 10.22 10.34 19,918,100 -0.09(-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.