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

14.26 -0.54 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.38 11.85 11.27 11.70 44,537,748 +0.38(+3.36%)
Oct 30, 2014 11.53 11.64 11.18 11.32 43,692,572 +0.11(+0.98%)
Oct 29, 2014 11.51 11.65 10.87 11.21 58,986,216 -0.47(-4.02%)
Oct 28, 2014 11.59 11.81 11.42 11.68 54,857,308 +0.52(+4.66%)
Oct 27, 2014 10.83 11.34 10.80 11.16 164,877,232 -1.77(-13.69%)
Oct 24, 2014 12.64 13.18 12.50 12.93 69,739,944 +0.82(+6.77%)
Oct 23, 2014 12.55 12.72 12.00 12.11 81,643,704 -0.72(-5.61%)
Oct 22, 2014 13.17 13.54 12.77 12.83 38,667,672 -0.37(-2.80%)
Oct 21, 2014 12.73 13.57 12.73 13.20 80,223,024 -0.80(-5.71%)
Oct 20, 2014 14.22 14.54 13.89 14.00 45,495,100 -0.93(-6.23%)
Oct 17, 2014 14.80 15.15 14.58 14.93 39,006,892 +0.43(+2.97%)
Oct 16, 2014 14.37 15.04 14.32 14.50 48,209,944 -1.05(-6.75%)
Oct 15, 2014 16.04 16.18 15.10 15.55 74,342,160 -1.55(-9.06%)
Oct 14, 2014 16.84 17.61 16.69 17.10 44,473,216 -0.17(-0.98%)
Oct 13, 2014 16.92 17.64 16.79 17.27 53,905,816 +1.65(+10.56%)
Oct 10, 2014 16.42 16.57 15.62 15.62 48,676,740 -1.15(-6.86%)
Oct 09, 2014 16.90 17.12 16.57 16.77 49,889,148 +0.26(+1.57%)
Oct 08, 2014 17.00 17.01 15.47 16.51 69,319,072 +0.05(+0.30%)
Oct 07, 2014 16.25 17.06 16.01 16.46 70,764,544 +0.66(+4.18%)
Oct 06, 2014 16.24 16.34 15.60 15.80 97,637,360 +1.83(+13.10%)
Oct 03, 2014 13.49 14.17 13.23 13.97 40,177,716 +0.58(+4.33%)
Oct 02, 2014 13.51 13.71 13.01 13.39 48,873,032 +0.09(+0.68%)
Oct 01, 2014 13.63 13.92 13.21 13.30 69,081,624 -0.89(-6.27%)
Sep 30, 2014 14.09 14.40 13.74 14.19 55,057,336 -0.51(-3.47%)
Sep 29, 2014 16.46 14.89 14.53 14.70 56,197,468 -1.76(-10.69%)
Sep 26, 2014 15.69 16.63 15.59 16.46 29,728,784 +0.90(+5.78%)
Sep 25, 2014 15.75 15.88 15.48 15.56 23,609,530 -0.47(-2.93%)
Sep 24, 2014 15.84 16.25 15.54 16.03 25,698,576 +0.11(+0.69%)
Sep 23, 2014 16.10 16.55 15.67 15.92 32,177,872 -0.19(-1.18%)
Sep 22, 2014 15.83 16.20 15.66 16.11 40,386,688 -0.67(-3.99%)
Sep 19, 2014 17.08 17.15 16.54 16.78 25,334,552 -0.31(-1.81%)
Sep 18, 2014 17.46 17.63 16.97 17.09 31,174,204 -0.52(-2.95%)
Sep 17, 2014 18.08 18.09 17.52 17.61 33,130,804 +0.10(+0.57%)
Sep 16, 2014 17.19 18.09 17.13 17.51 53,249,552 +0.97(+5.86%)
Sep 15, 2014 16.34 16.74 16.30 16.54 31,166,880 +0.16(+0.98%)
Sep 12, 2014 16.97 17.18 16.11 16.38 53,077,868 -1.25(-7.09%)
Sep 11, 2014 17.62 17.97 17.35 17.63 33,389,336 +0.25(+1.44%)
Sep 10, 2014 17.56 17.82 17.06 17.38 35,523,088 -0.45(-2.52%)
Sep 09, 2014 18.36 18.56 17.63 17.83 35,612,912 -0.52(-2.83%)
Sep 08, 2014 19.84 19.85 18.18 18.35 61,194,492 -1.03(-5.31%)
Sep 05, 2014 19.53 19.84 19.04 19.38 32,754,308 +0.05(+0.26%)
Sep 04, 2014 19.68 20.29 19.31 19.33 37,844,984 -0.96(-4.73%)
Sep 03, 2014 20.83 20.94 19.96 20.29 38,636,000 -0.36(-1.74%)
Sep 02, 2014 19.80 20.87 19.52 20.65 49,082,856 +1.08(+5.52%)
Aug 29, 2014 19.49 19.57 19.57 19.57 40,683,900 +0.45(+2.35%)
Aug 28, 2014 19.13 19.48 18.93 19.12 29,712,672 -0.09(-0.47%)
Aug 27, 2014 18.50 19.32 18.32 19.21 37,129,912 +0.98(+5.38%)
Aug 26, 2014 18.56 18.60 18.02 18.23 30,494,676 +0.15(+0.83%)
Aug 25, 2014 17.57 18.12 17.47 18.08 27,012,252 +0.88(+5.12%)
Aug 22, 2014 17.52 17.54 17.08 17.20 19,794,034 -0.53(-2.99%)
Aug 21, 2014 17.88 17.89 17.53 17.73 18,781,324 +0.05(+0.28%)
Aug 20, 2014 17.36 17.85 17.35 17.68 26,584,950 +0.22(+1.26%)
Aug 19, 2014 16.84 17.47 16.82 17.46 24,598,974 +0.60(+3.56%)
Aug 18, 2014 17.00 17.01 16.45 16.86 27,672,744 +0.35(+2.12%)
Aug 15, 2014 15.86 16.55 15.84 16.51 30,850,780 +1.05(+6.79%)
Aug 14, 2014 15.56 15.73 15.24 15.46 22,654,188 +0.00(+0.00%)
Aug 13, 2014 16.34 16.42 15.23 15.46 62,838,956 -0.72(-4.45%)
Aug 12, 2014 16.38 16.58 16.13 16.18 12,867,645 -0.28(-1.70%)
Aug 11, 2014 16.07 16.48 15.94 16.46 17,463,636 +0.52(+3.26%)
Aug 08, 2014 15.92 15.98 15.70 15.94 19,291,874 -0.42(-2.57%)
Aug 07, 2014 16.85 16.90 16.10 16.36 18,161,000 -0.23(-1.39%)
Aug 06, 2014 16.16 16.76 16.03 16.59 17,739,956 +0.51(+3.17%)
Aug 05, 2014 16.00 16.50 15.87 16.08 21,045,760 -0.01(-0.06%)
Aug 04, 2014 15.88 16.11 15.66 16.09 11,651,558 +0.27(+1.71%)
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.