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

14.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 15.72 16.15 15.71 15.94 15,996,081 +0.16(+1.01%)
Nov 27, 2013 15.82 15.99 15.64 15.78 16,147,692 -0.19(-1.19%)
Nov 26, 2013 16.41 16.48 15.86 15.97 26,155,592 -1.04(-6.11%)
Nov 25, 2013 17.43 17.51 16.99 17.01 12,721,803 -0.49(-2.80%)
Nov 22, 2013 17.54 17.68 17.36 17.50 13,201,963 +0.26(+1.51%)
Nov 21, 2013 17.10 17.43 17.06 17.24 14,513,450 +0.35(+2.07%)
Nov 20, 2013 17.59 17.59 16.89 16.89 17,535,872 -0.73(-4.14%)
Nov 19, 2013 17.76 17.86 17.35 17.62 15,072,425 -0.28(-1.56%)
Nov 18, 2013 17.49 17.97 17.43 17.90 22,740,668 +0.63(+3.65%)
Nov 15, 2013 17.05 17.41 17.00 17.27 11,135,371 +0.24(+1.41%)
Nov 14, 2013 16.62 17.07 16.48 17.03 14,810,312 +0.61(+3.71%)
Nov 13, 2013 15.85 16.47 15.85 16.42 14,961,477 +0.38(+2.37%)
Nov 12, 2013 16.37 16.45 15.89 16.04 14,215,474 -0.43(-2.61%)
Nov 11, 2013 16.30 16.60 16.24 16.47 9,388,037 +0.19(+1.17%)
Nov 08, 2013 16.45 16.48 16.03 16.28 16,017,533 -0.27(-1.63%)
Nov 07, 2013 17.12 17.25 16.49 16.55 15,105,844 -0.51(-2.99%)
Nov 06, 2013 16.97 17.14 16.95 17.06 11,949,901 +0.15(+0.89%)
Nov 05, 2013 16.97 17.09 16.83 16.91 10,148,171 -0.38(-2.20%)
Nov 04, 2013 17.17 17.39 17.15 17.29 12,451,653 +0.32(+1.89%)
Nov 01, 2013 17.02 17.29 16.74 16.97 23,613,746 -0.46(-2.64%)
Oct 31, 2013 17.62 17.94 17.33 17.43 20,512,544 -0.02(-0.11%)
Oct 30, 2013 16.83 17.47 16.75 17.45 19,793,078 +0.12(+0.69%)
Oct 29, 2013 17.25 17.34 17.00 17.33 16,148,512 -0.02(-0.12%)
Oct 28, 2013 16.66 17.45 16.54 17.35 46,178,272 +1.44(+9.05%)
Oct 25, 2013 15.89 16.01 15.68 15.91 16,736,724 +0.33(+2.12%)
Oct 24, 2013 15.66 15.68 15.37 15.58 14,338,115 -0.11(-0.69%)
Oct 23, 2013 16.16 16.18 15.63 15.69 11,210,245 -0.47(-2.91%)
Oct 22, 2013 16.35 16.50 16.07 16.16 17,563,432 -0.08(-0.49%)
Oct 21, 2013 15.58 16.40 15.25 16.24 33,588,200 +0.71(+4.57%)
Oct 18, 2013 15.91 16.02 15.45 15.53 17,162,572 -0.31(-1.96%)
Oct 17, 2013 15.76 16.00 15.72 15.84 11,070,245 +0.13(+0.83%)
Oct 16, 2013 15.83 15.94 15.64 15.71 19,364,442 +0.02(+0.13%)
Oct 15, 2013 15.64 15.78 15.54 15.69 16,576,844 -0.03(-0.19%)
Oct 14, 2013 15.46 15.82 15.43 15.72 15,442,736 +0.11(+0.70%)
Oct 11, 2013 15.56 15.76 15.44 15.61 11,757,632 -0.01(-0.06%)
Oct 10, 2013 15.54 15.73 15.50 15.62 12,749,672 +0.30(+1.96%)
Oct 09, 2013 15.39 15.59 15.13 15.32 11,141,540 -0.09(-0.58%)
Oct 08, 2013 15.78 15.79 15.28 15.41 13,097,447 -0.26(-1.66%)
Oct 07, 2013 15.68 15.86 15.62 15.67 10,814,717 -0.03(-0.19%)
Oct 04, 2013 15.44 15.73 15.29 15.70 10,971,232 -0.02(-0.13%)
Oct 03, 2013 15.75 15.78 15.58 15.72 9,158,353 -0.09(-0.57%)
Oct 02, 2013 15.64 15.93 15.62 15.81 10,869,914 +0.18(+1.15%)
Oct 01, 2013 15.55 15.68 15.47 15.63 9,131,791 +0.14(+0.90%)
Sep 30, 2013 15.74 15.95 15.40 15.49 22,326,648 +0.09(+0.58%)
Sep 27, 2013 15.63 15.71 15.39 15.40 13,157,560 -0.21(-1.35%)
Sep 26, 2013 15.68 15.80 15.47 15.61 11,235,037 +0.00(+0.00%)
Sep 25, 2013 15.81 15.84 15.55 15.61 13,154,058 -0.27(-1.70%)
Sep 24, 2013 15.96 16.06 15.88 15.88 9,127,172 -0.13(-0.81%)
Sep 23, 2013 15.98 16.32 15.96 16.01 14,212,635 +0.07(+0.44%)
Sep 20, 2013 16.38 16.41 15.84 15.94 14,552,523 -0.43(-2.63%)
Sep 19, 2013 16.30 16.67 16.10 16.37 24,490,648 +0.04(+0.24%)
Sep 18, 2013 15.63 16.43 15.32 16.33 27,080,248 +0.74(+4.75%)
Sep 17, 2013 15.45 15.60 15.37 15.59 11,631,220 +0.22(+1.43%)
Sep 16, 2013 15.52 15.55 15.28 15.37 14,134,055 +0.27(+1.79%)
Sep 13, 2013 14.97 15.26 14.87 15.10 10,612,831 +0.23(+1.55%)
Sep 12, 2013 15.41 15.41 14.84 14.87 19,283,008 -0.52(-3.38%)
Sep 11, 2013 15.32 15.48 15.15 15.39 13,072,782 +0.03(+0.20%)
Sep 10, 2013 15.49 15.51 15.23 15.36 19,824,622 +0.09(+0.59%)
Sep 09, 2013 14.92 15.31 14.86 15.27 18,070,684 +0.60(+4.09%)
Sep 06, 2013 14.71 14.83 14.49 14.67 13,931,350 +0.11(+0.76%)
Sep 05, 2013 13.82 14.70 13.80 14.56 25,391,104 +0.81(+5.89%)
Sep 04, 2013 13.52 13.85 13.47 13.75 9,805,683 +0.15(+1.10%)
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.