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

11.83 -0.06 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.11 16.32 15.77 15.94 24,061,776 -0.64(-3.86%)
Jul 30, 2014 16.60 16.79 16.39 16.58 15,083,456 -0.01(-0.06%)
Jul 29, 2014 16.86 16.92 16.47 16.59 18,771,878 -0.44(-2.58%)
Jul 28, 2014 17.12 17.19 16.87 17.03 10,037,525 -0.16(-0.93%)
Jul 25, 2014 17.06 17.33 17.03 17.19 12,025,665 +0.12(+0.70%)
Jul 24, 2014 17.14 17.16 16.81 17.07 20,306,880 -0.08(-0.47%)
Jul 23, 2014 17.17 17.37 16.93 17.15 26,173,756 -0.47(-2.67%)
Jul 22, 2014 17.64 17.70 17.27 17.62 27,200,312 +0.20(+1.15%)
Jul 21, 2014 17.16 17.55 16.86 17.42 29,712,900 +0.34(+1.99%)
Jul 18, 2014 16.82 17.23 16.66 17.08 46,360,984 +1.05(+6.55%)
Jul 17, 2014 15.98 16.43 15.77 16.03 30,535,764 +0.03(+0.19%)
Jul 16, 2014 16.00 16.06 15.76 16.00 20,397,404 +0.16(+1.01%)
Jul 15, 2014 16.11 16.11 15.63 15.84 31,940,586 -0.04(-0.25%)
Jul 14, 2014 15.55 16.04 15.52 15.88 42,447,448 +0.69(+4.54%)
Jul 11, 2014 15.10 15.36 14.88 15.19 16,135,002 -0.01(-0.07%)
Jul 10, 2014 14.82 15.26 14.67 15.20 18,230,680 +0.22(+1.47%)
Jul 09, 2014 14.59 15.24 14.50 14.98 27,729,916 +0.51(+3.52%)
Jul 08, 2014 14.55 14.56 14.38 14.47 9,309,099 +0.02(+0.14%)
Jul 07, 2014 14.61 14.63 14.33 14.45 11,362,248 -0.04(-0.28%)
Jul 03, 2014 14.36 14.49 14.49 14.49 12,192,700 +0.05(+0.35%)
Jul 02, 2014 14.54 14.62 14.28 14.44 14,261,341 -0.13(-0.89%)
Jul 01, 2014 14.70 14.81 14.36 14.57 12,615,585 -0.06(-0.41%)
Jun 30, 2014 14.80 14.80 14.45 14.63 13,256,577 +0.00(+0.00%)
Jun 27, 2014 14.75 14.84 14.51 14.63 12,076,395 -0.17(-1.15%)
Jun 26, 2014 14.80 14.84 14.43 14.80 15,749,378 +0.06(+0.41%)
Jun 25, 2014 14.91 15.16 14.64 14.74 31,044,968 -0.24(-1.60%)
Jun 24, 2014 15.61 15.98 14.86 14.98 27,776,050 -0.65(-4.16%)
Jun 23, 2014 15.74 15.74 15.52 15.63 10,203,938 -0.13(-0.82%)
Jun 20, 2014 15.70 15.95 15.66 15.76 16,547,592 +0.07(+0.45%)
Jun 19, 2014 15.79 15.89 15.51 15.69 11,566,069 -0.25(-1.57%)
Jun 18, 2014 15.33 15.96 15.27 15.94 17,903,864 +0.42(+2.71%)
Jun 17, 2014 15.56 15.81 15.15 15.52 17,008,902 -0.28(-1.77%)
Jun 16, 2014 15.88 15.98 15.68 15.80 19,483,140 -0.07(-0.44%)
Jun 13, 2014 15.66 15.92 15.47 15.87 16,537,061 +0.39(+2.52%)
Jun 12, 2014 15.61 15.83 15.43 15.48 12,478,578 -0.18(-1.15%)
Jun 11, 2014 15.49 15.79 15.31 15.66 25,966,924 +0.36(+2.35%)
Jun 10, 2014 15.07 15.34 14.88 15.30 14,639,396 +0.54(+3.66%)
Jun 06, 2014 14.48 14.77 14.32 14.76 29,967,246 +1.05(+7.66%)
Jun 05, 2014 13.87 13.90 13.62 13.71 11,806,705 -0.01(-0.07%)
Jun 04, 2014 13.99 14.01 13.66 13.72 13,457,690 -0.27(-1.93%)
Jun 03, 2014 13.81 14.11 13.73 13.99 11,197,886 +0.14(+1.01%)
Jun 02, 2014 13.98 14.00 13.66 13.85 18,504,920 -0.25(-1.77%)
May 30, 2014 14.40 14.42 14.09 14.10 26,332,708 -0.48(-3.29%)
May 29, 2014 14.86 14.95 14.56 14.58 13,224,538 -0.20(-1.35%)
May 28, 2014 14.64 14.87 14.42 14.78 17,973,164 +0.16(+1.09%)
May 27, 2014 15.11 15.15 14.57 14.62 13,510,903 -0.29(-1.95%)
May 23, 2014 14.93 14.91 14.91 14.91 11,238,100 +0.09(+0.61%)
May 22, 2014 15.09 15.22 14.73 14.82 13,845,309 -0.16(-1.07%)
May 21, 2014 14.62 15.14 14.62 14.98 19,671,792 +0.25(+1.70%)
May 20, 2014 15.17 15.56 14.58 14.73 28,725,862 -0.48(-3.16%)
May 19, 2014 15.16 15.28 14.98 15.21 13,949,397 -0.07(-0.46%)
May 16, 2014 15.49 15.50 15.12 15.28 13,966,292 +0.01(+0.07%)
May 15, 2014 15.49 15.58 15.20 15.27 16,297,251 -0.32(-2.05%)
May 14, 2014 15.40 15.66 15.24 15.59 15,472,679 +0.17(+1.10%)
May 13, 2014 15.39 15.70 15.29 15.42 14,614,846 +0.06(+0.39%)
May 12, 2014 15.19 15.41 15.14 15.36 12,093,177 +0.26(+1.72%)
May 09, 2014 15.11 15.43 15.00 15.10 20,662,312 -0.08(-0.53%)
May 08, 2014 15.81 15.85 14.99 15.18 26,315,256 -0.48(-3.07%)
May 07, 2014 15.32 15.79 15.05 15.66 40,634,304 +0.36(+2.35%)
May 06, 2014 14.52 15.49 14.50 15.30 40,265,564 +0.74(+5.08%)
May 05, 2014 14.56 14.78 14.38 14.56 20,828,348 -0.05(-0.34%)
May 02, 2014 14.12 14.70 14.05 14.61 31,987,186 +0.85(+6.18%)
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.