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

12.25 +0.09 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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%)
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.