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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.59 10.59 10.34 10.47 18,518,736 +0.00(+0.00%)
Jun 27, 2014 10.56 10.62 10.39 10.47 16,870,084 -0.12(-1.15%)
Jun 26, 2014 10.59 10.62 10.33 10.59 22,001,046 +0.04(+0.41%)
Jun 25, 2014 10.67 10.85 10.48 10.55 43,368,176 -0.17(-1.60%)
Jun 24, 2014 11.17 11.44 10.64 10.72 38,801,668 -0.47(-4.16%)
Jun 23, 2014 11.27 11.27 11.11 11.19 14,254,360 -0.09(-0.82%)
Jun 20, 2014 11.24 11.42 11.21 11.28 23,116,108 +0.05(+0.45%)
Jun 19, 2014 11.30 11.37 11.10 11.23 16,157,185 -0.18(-1.57%)
Jun 18, 2014 10.97 11.42 10.93 11.41 25,010,748 +0.30(+2.71%)
Jun 17, 2014 11.14 11.32 10.85 11.11 23,760,534 -0.20(-1.77%)
Jun 16, 2014 11.37 11.44 11.22 11.31 27,216,914 -0.05(-0.44%)
Jun 13, 2014 11.21 11.40 11.07 11.36 23,101,398 +0.28(+2.52%)
Jun 12, 2014 11.17 11.33 11.05 11.08 17,431,912 -0.13(-1.15%)
Jun 11, 2014 11.09 11.30 10.96 11.21 36,274,416 +0.26(+2.35%)
Jun 10, 2014 10.79 10.98 10.65 10.95 20,450,460 +0.39(+3.66%)
Jun 06, 2014 10.37 10.57 10.25 10.57 41,862,656 +0.75(+7.66%)
Jun 05, 2014 9.929 9.950 9.750 9.814 16,493,341 -0.01(-0.07%)
Jun 04, 2014 10.01 10.03 9.778 9.821 18,799,680 -0.19(-1.93%)
Jun 03, 2014 9.886 10.10 9.829 10.01 15,642,853 +0.10(+1.01%)
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.