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

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.154 5.226 5.226 5.226 31,969,132 +0.02(+0.41%)
Dec 30, 2014 5.283 5.326 5.154 5.204 31,774,362 +0.00(+0.00%)
Dec 29, 2014 5.233 5.405 5.204 5.204 34,628,228 -0.09(-1.62%)
Dec 26, 2014 5.405 5.476 5.197 5.290 29,646,500 -0.15(-2.76%)
Dec 24, 2014 5.491 5.440 5.440 5.440 21,044,728 -0.08(-1.43%)
Dec 23, 2014 5.491 5.591 5.397 5.519 42,247,864 +0.19(+3.49%)
Dec 22, 2014 5.176 5.390 5.061 5.333 56,318,948 +0.24(+4.78%)
Dec 19, 2014 5.075 5.104 4.939 5.090 65,897,620 +0.15(+3.04%)
Dec 18, 2014 5.161 5.197 4.810 4.939 89,866,568 +0.14(+2.99%)
Dec 17, 2014 4.696 4.911 4.574 4.796 109,591,832 +0.30(+6.69%)
Dec 16, 2014 4.488 4.753 4.302 4.496 88,446,848 +0.01(+0.32%)
Dec 15, 2014 4.997 5.011 4.453 4.481 95,690,848 -0.61(-11.95%)
Dec 12, 2014 5.276 5.297 5.083 5.090 54,571,376 -0.22(-4.18%)
Dec 11, 2014 5.297 5.476 5.254 5.312 71,604,120 -0.24(-4.26%)
Dec 10, 2014 5.655 5.684 5.526 5.548 61,861,460 -0.29(-4.91%)
Dec 09, 2014 5.576 5.891 5.462 5.834 51,533,520 -0.06(-0.97%)
Dec 08, 2014 6.206 6.214 5.848 5.891 51,567,376 -0.42(-6.69%)
Dec 05, 2014 6.307 6.342 6.206 6.314 34,911,616 -0.06(-1.01%)
Dec 04, 2014 6.421 6.471 6.307 6.378 40,949,244 -0.26(-3.88%)
Dec 03, 2014 6.500 6.758 6.493 6.636 34,471,088 +0.19(+3.00%)
Dec 02, 2014 6.464 6.607 6.357 6.443 53,464,620 -0.09(-1.32%)
Dec 01, 2014 6.636 6.657 6.385 6.529 62,658,896 -0.43(-6.17%)
Nov 28, 2014 7.130 7.144 6.815 6.958 46,999,788 -0.63(-8.30%)
Nov 26, 2014 7.688 7.588 7.588 7.588 43,270,432 +0.15(+2.02%)
Nov 25, 2014 7.932 7.967 7.409 7.438 81,176,912 -0.08(-1.05%)
Nov 24, 2014 7.946 7.953 7.466 7.516 84,537,176 -0.24(-3.14%)
Nov 21, 2014 7.252 7.874 7.216 7.760 106,320,816 +0.81(+11.64%)
Nov 20, 2014 6.987 7.123 6.793 6.951 58,224,380 +0.16(+2.32%)
Nov 19, 2014 6.915 6.951 6.686 6.793 58,059,736 +0.05(+0.74%)
Nov 18, 2014 6.607 6.879 6.297 6.743 94,154,544 +0.06(+0.96%)
Nov 17, 2014 7.094 7.116 6.636 6.679 69,088,760 -0.44(-6.23%)
Nov 14, 2014 6.879 7.187 6.808 7.123 88,956,456 -0.18(-2.45%)
Nov 13, 2014 7.602 7.645 7.223 7.302 56,749,520 -0.26(-3.41%)
Nov 12, 2014 7.631 7.896 7.527 7.559 44,457,528 -0.06(-0.85%)
Nov 11, 2014 7.409 7.631 7.337 7.624 51,073,464 +0.02(+0.28%)
Nov 10, 2014 7.745 7.803 7.538 7.602 47,767,168 -0.20(-2.57%)
Nov 07, 2014 7.588 7.946 7.574 7.803 66,120,508 +0.12(+1.58%)
Nov 06, 2014 7.638 7.724 7.563 7.681 70,040,264 -0.31(-3.85%)
Nov 05, 2014 7.932 8.103 7.874 7.989 43,259,208 -0.11(-1.41%)
Nov 04, 2014 8.075 8.204 7.874 8.103 46,427,512 +0.04(+0.53%)
Nov 03, 2014 8.297 8.311 7.975 8.060 51,771,796 -0.31(-3.76%)
Oct 31, 2014 8.146 8.483 8.068 8.375 62,216,872 +0.27(+3.36%)
Oct 30, 2014 8.254 8.332 8.003 8.103 61,036,208 +0.08(+0.98%)
Oct 29, 2014 8.239 8.340 7.781 8.025 82,400,616 -0.34(-4.02%)
Oct 28, 2014 8.297 8.454 8.175 8.361 76,632,752 +0.37(+4.66%)
Oct 27, 2014 7.753 8.118 7.731 7.989 230,324,752 -1.27(-13.69%)
Oct 24, 2014 9.048 9.435 8.948 9.256 97,423,008 +0.59(+6.77%)
Oct 23, 2014 8.984 9.109 8.590 8.669 114,051,928 -0.52(-5.61%)
Oct 22, 2014 9.428 9.689 9.141 9.184 54,016,688 -0.26(-2.80%)
Oct 21, 2014 9.113 9.714 9.113 9.449 112,067,312 -0.57(-5.71%)
Oct 20, 2014 10.18 10.41 9.947 10.02 63,554,244 -0.67(-6.23%)
Oct 17, 2014 10.59 10.85 10.44 10.69 54,490,560 +0.31(+2.97%)
Oct 16, 2014 10.29 10.77 10.25 10.38 67,346,736 -0.75(-6.75%)
Oct 15, 2014 11.48 11.58 10.81 11.13 103,852,056 -1.11(-9.06%)
Oct 14, 2014 12.05 12.61 11.95 12.24 62,126,724 -0.12(-0.98%)
Oct 13, 2014 12.11 12.63 12.02 12.36 75,303,568 +1.18(+10.56%)
Oct 10, 2014 11.75 11.86 11.18 11.18 67,998,824 -0.82(-6.86%)
Oct 09, 2014 12.10 12.26 11.86 12.00 69,692,496 +0.19(+1.58%)
Oct 08, 2014 12.17 12.18 11.07 11.82 96,835,072 +0.04(+0.30%)
Oct 07, 2014 11.63 12.21 11.46 11.78 98,854,320 +0.47(+4.18%)
Oct 06, 2014 11.63 11.70 11.17 11.31 136,394,224 +1.31(+13.10%)
Oct 03, 2014 9.657 10.14 9.471 10.00 56,126,140 +0.42(+4.33%)
Oct 02, 2014 9.671 9.814 9.313 9.585 68,273,032 +0.06(+0.68%)
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.