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 (%)
Mar 31, 2014 9.132 9.132 8.980 9.084 27,270,430 -0.02(-0.23%)
Mar 28, 2014 8.966 9.132 8.849 9.105 52,093,324 +0.18(+2.01%)
Mar 27, 2014 8.545 9.001 8.531 8.925 84,093,160 +0.64(+7.67%)
Mar 26, 2014 8.393 8.497 8.233 8.289 29,665,080 -0.12(-1.40%)
Mar 25, 2014 8.289 8.455 8.269 8.407 39,119,632 +0.14(+1.67%)
Mar 24, 2014 8.055 8.317 8.020 8.269 40,381,900 +0.26(+3.28%)
Mar 21, 2014 7.771 8.113 7.771 8.006 44,048,472 +0.01(+0.17%)
Mar 20, 2014 7.564 8.051 7.492 7.992 60,916,104 +0.46(+6.15%)
Mar 19, 2014 7.343 7.702 7.309 7.530 37,153,908 +0.23(+3.22%)
Mar 18, 2014 7.074 7.391 7.074 7.295 44,429,900 +0.20(+2.82%)
Mar 17, 2014 7.170 7.232 7.046 7.094 22,645,248 -0.07(-0.96%)
Mar 14, 2014 7.177 7.246 7.115 7.163 28,907,224 -0.12(-1.61%)
Mar 13, 2014 7.495 7.523 7.233 7.281 30,941,694 -0.10(-1.40%)
Mar 12, 2014 7.385 7.467 7.322 7.385 27,730,468 +0.10(+1.42%)
Mar 11, 2014 7.367 7.447 7.253 7.281 36,149,808 -0.10(-1.31%)
Mar 10, 2014 7.543 7.543 7.267 7.378 38,226,220 -0.15(-2.02%)
Mar 07, 2014 7.702 7.716 7.454 7.530 37,109,532 -0.19(-2.50%)
Mar 06, 2014 7.675 7.840 7.675 7.723 23,058,104 +0.11(+1.45%)
Mar 05, 2014 7.695 7.799 7.599 7.612 24,865,930 -0.05(-0.63%)
Mar 04, 2014 7.688 7.723 7.599 7.661 18,361,502 +0.10(+1.28%)
Mar 03, 2014 7.668 7.723 7.495 7.564 28,110,046 -0.17(-2.23%)
Feb 28, 2014 7.854 7.910 7.647 7.737 32,795,194 -0.22(-2.78%)
Feb 27, 2014 7.668 7.985 7.599 7.958 43,561,240 +0.31(+4.06%)
Feb 26, 2014 7.758 7.813 7.599 7.647 45,253,372 -0.18(-2.29%)
Feb 25, 2014 8.165 8.179 7.792 7.827 27,011,324 -0.23(-2.91%)
Feb 24, 2014 7.923 8.096 7.827 8.061 25,874,656 +0.17(+2.10%)
Feb 21, 2014 7.854 7.923 7.816 7.896 22,257,192 +0.10(+1.33%)
Feb 20, 2014 7.778 7.903 7.675 7.792 24,911,936 +0.10(+1.35%)
Feb 19, 2014 7.606 7.764 7.606 7.688 26,772,780 -0.05(-0.63%)
Feb 18, 2014 7.778 7.923 7.685 7.737 24,792,564 -0.21(-2.69%)
Feb 14, 2014 7.937 7.951 7.951 7.951 17,446,056 -0.03(-0.43%)
Feb 13, 2014 7.758 8.006 7.744 7.985 18,583,070 +0.07(+0.87%)
Feb 12, 2014 8.096 8.144 7.882 7.916 17,960,310 -0.14(-1.72%)
Feb 11, 2014 7.854 8.124 7.837 8.055 27,289,028 +0.25(+3.19%)
Feb 10, 2014 7.882 7.930 7.737 7.806 20,786,412 -0.03(-0.35%)
Feb 07, 2014 7.896 7.916 7.661 7.834 23,957,444 +0.08(+1.07%)
Feb 06, 2014 7.585 7.806 7.578 7.751 25,740,018 +0.30(+4.08%)
Feb 05, 2014 7.633 7.657 7.343 7.447 36,231,732 -0.17(-2.27%)
Feb 04, 2014 7.585 7.682 7.474 7.619 25,767,430 +0.11(+1.47%)
Feb 03, 2014 7.702 7.723 7.426 7.509 49,089,972 -0.23(-3.03%)
Jan 31, 2014 7.799 8.068 7.702 7.744 44,874,952 -0.09(-1.15%)
Jan 30, 2014 7.958 8.034 7.785 7.834 25,575,242 +0.00(+0.00%)
Jan 29, 2014 7.778 7.930 7.758 7.834 39,963,424 -0.22(-2.74%)
Jan 28, 2014 8.151 8.158 7.979 8.055 20,512,662 -0.10(-1.19%)
Jan 27, 2014 8.075 8.172 7.944 8.151 32,313,776 +0.03(+0.34%)
Jan 24, 2014 8.269 8.283 8.013 8.124 36,355,800 -0.28(-3.29%)
Jan 23, 2014 8.642 8.649 8.324 8.400 26,960,172 -0.23(-2.72%)
Jan 22, 2014 8.504 8.669 8.497 8.635 17,878,188 +0.18(+2.12%)
Jan 21, 2014 8.531 8.559 8.359 8.455 31,321,560 -0.17(-1.92%)
Jan 17, 2014 8.656 8.621 8.621 8.621 22,549,226 -0.04(-0.48%)
Jan 16, 2014 8.794 8.842 8.600 8.662 29,791,356 -0.12(-1.34%)
Jan 15, 2014 8.580 8.939 8.642 8.780 49,854,224 +0.20(+2.33%)
Jan 14, 2014 8.600 8.669 8.573 8.580 26,531,426 -0.03(-0.32%)
Jan 13, 2014 8.849 8.884 8.566 8.607 31,020,508 -0.26(-2.96%)
Jan 10, 2014 8.794 8.918 8.738 8.870 31,769,464 +0.22(+2.56%)
Jan 09, 2014 8.738 8.793 8.517 8.649 30,561,096 -0.11(-1.26%)
Jan 08, 2014 8.932 8.953 8.745 8.759 25,617,056 -0.15(-1.67%)
Jan 07, 2014 9.243 9.243 8.856 8.908 27,934,676 -0.18(-2.01%)
Jan 06, 2014 8.960 9.118 8.904 9.091 18,059,432 +0.03(+0.30%)
Jan 03, 2014 9.160 9.236 8.980 9.063 28,948,132 -0.14(-1.50%)
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.