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

11.49 -0.20 (-1.67%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 7.702 7.723 7.426 7.509 49,089,972 -0.23(-3.03%)
Jan 31, 2014 7.799 8.068 7.702 7.744 44,874,952 -0.09(-1.15%)
Jan 30, 2014 7.958 8.034 7.785 7.834 25,575,242 +0.00(+0.00%)
Jan 29, 2014 7.778 7.930 7.758 7.834 39,963,424 -0.22(-2.74%)
Jan 28, 2014 8.151 8.158 7.979 8.055 20,512,662 -0.10(-1.19%)
Jan 27, 2014 8.075 8.172 7.944 8.151 32,313,776 +0.03(+0.34%)
Jan 24, 2014 8.269 8.283 8.013 8.124 36,355,800 -0.28(-3.29%)
Jan 23, 2014 8.642 8.649 8.324 8.400 26,960,172 -0.23(-2.72%)
Jan 22, 2014 8.504 8.669 8.497 8.635 17,878,188 +0.18(+2.12%)
Jan 21, 2014 8.531 8.559 8.359 8.455 31,321,560 -0.17(-1.92%)
Jan 17, 2014 8.656 8.621 8.621 8.621 22,549,226 -0.04(-0.48%)
Jan 16, 2014 8.794 8.842 8.600 8.662 29,791,356 -0.12(-1.34%)
Jan 15, 2014 8.580 8.939 8.642 8.780 49,854,224 +0.20(+2.33%)
Jan 14, 2014 8.600 8.669 8.573 8.580 26,531,426 -0.03(-0.32%)
Jan 13, 2014 8.849 8.884 8.566 8.607 31,020,508 -0.26(-2.96%)
Jan 10, 2014 8.794 8.918 8.738 8.870 31,769,464 +0.22(+2.56%)
Jan 09, 2014 8.738 8.793 8.517 8.649 30,561,096 -0.11(-1.26%)
Jan 08, 2014 8.932 8.953 8.745 8.759 25,617,056 -0.15(-1.67%)
Jan 07, 2014 9.243 9.243 8.856 8.908 27,934,676 -0.18(-2.01%)
Jan 06, 2014 8.960 9.118 8.904 9.091 18,059,432 +0.03(+0.30%)
Jan 03, 2014 9.160 9.236 8.980 9.063 28,948,132 -0.14(-1.50%)
Jan 02, 2014 9.291 9.326 9.118 9.201 26,372,370 -0.32(-3.34%)
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%)
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.