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

11.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.86 11.16 10.85 11.01 23,156,332 +0.11(+1.01%)
Nov 27, 2013 10.93 11.05 10.80 10.90 23,375,808 -0.13(-1.19%)
Nov 26, 2013 11.34 11.38 10.96 11.03 37,863,496 -0.72(-6.11%)
Nov 25, 2013 12.04 12.10 11.74 11.75 18,416,404 -0.34(-2.80%)
Nov 22, 2013 12.12 12.21 11.99 12.09 19,111,496 +0.18(+1.51%)
Nov 21, 2013 11.81 12.04 11.78 11.91 21,010,038 +0.24(+2.07%)
Nov 20, 2013 12.15 12.15 11.67 11.67 25,385,372 -0.50(-4.14%)
Nov 19, 2013 12.27 12.34 11.99 12.17 21,819,224 -0.19(-1.56%)
Nov 18, 2013 12.08 12.41 12.04 12.37 32,919,966 +0.44(+3.65%)
Nov 15, 2013 11.78 12.03 11.74 11.93 16,119,845 +0.17(+1.41%)
Nov 14, 2013 11.48 11.79 11.38 11.76 21,439,782 +0.42(+3.72%)
Nov 13, 2013 10.95 11.38 10.95 11.34 21,658,612 +0.26(+2.37%)
Nov 12, 2013 11.31 11.36 10.98 11.08 20,578,680 -0.30(-2.61%)
Nov 11, 2013 11.26 11.47 11.22 11.38 13,590,360 +0.13(+1.17%)
Nov 08, 2013 11.36 11.38 11.07 11.25 23,187,386 -0.19(-1.63%)
Nov 07, 2013 11.83 11.92 11.39 11.43 21,867,602 -0.35(-2.99%)
Nov 06, 2013 11.72 11.84 11.71 11.78 17,298,980 +0.10(+0.89%)
Nov 05, 2013 11.72 11.81 11.63 11.68 14,690,749 -0.26(-2.20%)
Nov 04, 2013 11.86 12.01 11.85 11.94 18,025,328 +0.22(+1.89%)
Nov 01, 2013 11.75 11.94 11.56 11.72 34,183,856 -0.32(-2.64%)
Oct 31, 2013 12.17 12.39 11.97 12.04 29,694,478 -0.01(-0.11%)
Oct 30, 2013 11.63 12.07 11.57 12.05 28,652,960 +0.08(+0.69%)
Oct 29, 2013 11.92 11.98 11.74 11.97 23,376,994 -0.01(-0.12%)
Oct 28, 2013 11.51 12.05 11.43 11.99 66,848,836 +0.99(+9.05%)
Oct 25, 2013 10.98 11.06 10.83 10.99 24,228,506 +0.23(+2.12%)
Oct 24, 2013 10.82 10.83 10.62 10.76 20,756,218 -0.08(-0.69%)
Oct 23, 2013 11.16 11.18 10.80 10.84 16,228,234 -0.33(-2.91%)
Oct 22, 2013 11.29 11.40 11.10 11.16 25,425,268 -0.06(-0.49%)
Oct 21, 2013 10.76 11.33 10.53 11.22 48,623,128 +0.49(+4.57%)
Oct 18, 2013 10.99 11.07 10.67 10.73 24,844,974 -0.21(-1.96%)
Oct 17, 2013 10.89 11.05 10.86 10.94 16,025,567 +0.09(+0.83%)
Oct 16, 2013 10.94 11.01 10.81 10.85 28,032,456 +0.01(+0.13%)
Oct 15, 2013 10.80 10.90 10.73 10.84 23,997,060 -0.02(-0.19%)
Oct 14, 2013 10.68 10.93 10.66 10.86 22,355,296 +0.08(+0.70%)
Oct 11, 2013 10.75 10.89 10.67 10.78 17,020,646 -0.01(-0.06%)
Oct 10, 2013 10.73 10.87 10.71 10.79 18,456,748 +0.21(+1.96%)
Oct 09, 2013 10.63 10.77 10.45 10.58 16,128,775 -0.06(-0.58%)
Oct 08, 2013 10.90 10.91 10.56 10.64 18,960,196 -0.18(-1.66%)
Oct 07, 2013 10.83 10.95 10.79 10.82 15,655,658 -0.02(-0.19%)
Oct 04, 2013 10.67 10.87 10.56 10.85 15,882,233 -0.01(-0.13%)
Oct 03, 2013 10.88 10.90 10.76 10.86 13,257,864 -0.06(-0.57%)
Oct 02, 2013 10.80 11.00 10.79 10.92 15,735,563 +0.12(+1.15%)
Oct 01, 2013 10.74 10.83 10.69 10.80 13,219,412 +0.10(+0.90%)
Sep 30, 2013 10.87 11.02 10.64 10.70 32,320,620 +0.06(+0.58%)
Sep 27, 2013 10.80 10.85 10.63 10.64 19,047,216 -0.15(-1.35%)
Sep 26, 2013 10.83 10.91 10.69 10.78 16,264,124 +0.00(+0.00%)
Sep 25, 2013 10.92 10.94 10.74 10.78 19,042,148 -0.19(-1.70%)
Sep 24, 2013 11.03 11.09 10.97 10.97 13,212,725 -0.09(-0.81%)
Sep 23, 2013 11.04 11.27 11.03 11.06 20,574,570 +0.05(+0.44%)
Sep 20, 2013 11.32 11.34 10.94 11.01 21,066,600 -0.30(-2.63%)
Sep 19, 2013 11.26 11.52 11.12 11.31 35,453,284 +0.03(+0.25%)
Sep 18, 2013 10.80 11.35 10.58 11.28 39,202,052 +0.51(+4.75%)
Sep 17, 2013 10.67 10.78 10.62 10.77 16,837,648 +0.15(+1.43%)
Sep 16, 2013 10.72 10.74 10.56 10.62 20,460,816 +0.19(+1.79%)
Sep 13, 2013 10.34 10.54 10.27 10.43 15,363,403 +0.16(+1.55%)
Sep 12, 2013 10.64 10.64 10.25 10.27 27,914,570 -0.36(-3.38%)
Sep 11, 2013 10.58 10.69 10.47 10.63 18,924,490 +0.02(+0.20%)
Sep 10, 2013 10.70 10.71 10.52 10.61 28,698,624 +0.06(+0.59%)
Sep 09, 2013 10.31 10.58 10.26 10.55 26,159,580 +0.41(+4.09%)
Sep 06, 2013 10.16 10.24 10.01 10.13 20,167,374 +0.08(+0.75%)
Sep 05, 2013 9.547 10.15 9.533 10.06 36,756,804 +0.56(+5.89%)
Sep 04, 2013 9.339 9.567 9.305 9.498 14,194,955 +0.10(+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.