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

12.61 USD +0.31 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.62 17.94 17.33 17.43 20,512,543 -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 46,178,271 +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 17,563,431 -0.08(-0.49%)
Oct 21, 2013 15.58 16.40 15.25 16.24 33,588,198 +0.71(+4.57%)
Oct 18, 2013 15.91 16.02 15.45 15.53 17,162,573 -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 22,326,649 +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 24,490,647 +0.04(+0.24%)
Sep 18, 2013 15.63 16.43 15.32 16.33 27,080,249 +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 19,283,009 -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 18,070,685 +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 25,391,105 +0.81(+5.89%)
Sep 04, 2013 13.52 13.85 13.47 13.75 9,805,683 +0.15(+1.10%)
Sep 03, 2013 13.53 13.85 13.51 13.60 15,451,980 +0.08(+0.59%)
Aug 30, 2013 13.65 13.67 13.33 13.52 18,634,551 -0.16(-1.17%)
Aug 29, 2013 13.93 14.06 13.56 13.68 16,493,887 -0.28(-2.01%)
Aug 28, 2013 14.16 14.29 13.92 13.96 17,586,965 -0.21(-1.48%)
Aug 27, 2013 14.23 14.40 14.08 14.17 18,174,491 -0.39(-2.68%)
Aug 26, 2013 15.02 15.04 14.52 14.56 15,121,378 -0.42(-2.80%)
Aug 23, 2013 14.70 15.05 14.52 14.98 23,014,223 +0.62(+4.32%)
Aug 22, 2013 14.05 14.53 13.94 14.36 25,441,775 +0.72(+5.28%)
Aug 21, 2013 13.70 13.91 13.51 13.64 18,307,199 -0.11(-0.80%)
Aug 20, 2013 14.09 14.22 13.75 13.75 18,268,986 -0.38(-2.69%)
Aug 19, 2013 14.34 14.39 14.06 14.13 16,375,742 -0.30(-2.08%)
Aug 16, 2013 14.82 14.82 14.25 14.43 18,772,052 -0.28(-1.90%)
Aug 15, 2013 14.01 14.86 13.96 14.71 30,063,919 +0.75(+5.37%)
Aug 14, 2013 13.84 14.19 13.77 13.96 19,627,217 +0.09(+0.65%)
Aug 13, 2013 13.88 13.96 13.63 13.87 18,398,327 -0.09(-0.64%)
Aug 12, 2013 14.47 14.75 13.90 13.96 23,358,142 -0.32(-2.24%)
Aug 09, 2013 14.01 14.32 13.90 14.28 15,501,633 +0.34(+2.44%)
Aug 08, 2013 13.64 14.05 13.42 13.94 14,733,830 +0.55(+4.11%)
Aug 07, 2013 13.35 13.63 13.32 13.39 10,206,733 -0.07(-0.52%)
Aug 06, 2013 13.70 13.78 13.38 13.46 13,787,716 -0.24(-1.75%)
Aug 05, 2013 14.06 14.07 13.68 13.70 13,208,463 -0.42(-2.97%)
Aug 02, 2013 14.06 14.38 13.95 14.12 12,418,061 +0.02(+0.14%)
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.