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

13.90 +1.56 (+12.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.03 14.14 13.85 13.88 20,087,456 -0.26(-1.84%)
Apr 29, 2014 14.06 14.58 14.05 14.14 26,666,044 +0.17(+1.22%)
Apr 28, 2014 13.41 14.03 13.24 13.97 30,370,388 +0.47(+3.48%)
Apr 25, 2014 13.59 13.61 13.21 13.50 21,047,320 -0.23(-1.68%)
Apr 24, 2014 13.83 13.85 13.52 13.73 17,719,154 +0.09(+0.66%)
Apr 23, 2014 13.53 13.70 13.38 13.64 19,081,500 +0.04(+0.29%)
Apr 22, 2014 13.88 13.99 13.49 13.60 28,627,476 -0.37(-2.65%)
Apr 21, 2014 14.12 14.15 13.70 13.97 13,112,110 -0.04(-0.29%)
Apr 17, 2014 13.41 14.01 14.01 14.01 34,116,500 +0.52(+3.85%)
Apr 16, 2014 13.41 13.63 13.21 13.49 17,635,576 +0.16(+1.20%)
Apr 15, 2014 13.89 13.90 12.98 13.33 39,715,912 -0.55(-3.96%)
Apr 14, 2014 14.10 14.15 13.77 13.88 19,188,252 -0.15(-1.07%)
Apr 11, 2014 13.48 14.05 13.47 14.03 23,144,852 +0.33(+2.41%)
Apr 10, 2014 13.94 14.00 13.66 13.70 20,755,234 -0.13(-0.94%)
Apr 09, 2014 13.65 14.03 13.43 13.83 36,324,400 -0.09(-0.65%)
Apr 08, 2014 14.67 14.87 13.70 13.92 57,439,272 -0.30(-2.11%)
Apr 07, 2014 13.67 14.36 13.58 14.22 48,771,192 +0.91(+6.84%)
Apr 04, 2014 13.58 13.67 13.27 13.31 26,564,704 +0.17(+1.29%)
Apr 03, 2014 13.29 13.35 12.84 13.14 30,568,576 -0.57(-4.16%)
Apr 02, 2014 13.28 13.95 13.20 13.71 33,906,896 +0.49(+3.71%)
Apr 01, 2014 13.18 13.29 12.99 13.22 26,702,056 +0.07(+0.53%)
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%)
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.