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

11.08 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 11.53 11.68 11.29 11.41 33,613,024 -0.46(-3.86%)
Jul 30, 2014 11.88 12.02 11.73 11.87 21,070,788 -0.01(-0.06%)
Jul 29, 2014 12.07 12.11 11.79 11.88 26,223,318 -0.31(-2.58%)
Jul 28, 2014 12.26 12.31 12.08 12.19 14,021,890 -0.11(-0.93%)
Jul 25, 2014 12.21 12.41 12.19 12.31 16,799,216 +0.09(+0.70%)
Jul 24, 2014 12.27 12.28 12.03 12.22 28,367,634 -0.06(-0.47%)
Jul 23, 2014 12.29 12.43 12.12 12.28 36,563,348 -0.34(-2.67%)
Jul 22, 2014 12.63 12.67 12.36 12.61 37,997,392 +0.14(+1.15%)
Jul 21, 2014 12.28 12.56 12.07 12.47 41,507,348 +0.24(+1.99%)
Jul 18, 2014 12.04 12.33 11.93 12.23 64,763,836 +0.75(+6.55%)
Jul 17, 2014 11.44 11.76 11.29 11.47 42,656,844 +0.02(+0.19%)
Jul 16, 2014 11.45 11.50 11.28 11.45 28,494,092 +0.11(+1.01%)
Jul 15, 2014 11.53 11.53 11.19 11.34 44,619,304 -0.03(-0.25%)
Jul 14, 2014 11.13 11.48 11.11 11.37 59,296,836 +0.49(+4.54%)
Jul 11, 2014 10.81 11.00 10.65 10.87 22,539,742 -0.01(-0.07%)
Jul 10, 2014 10.61 10.92 10.50 10.88 25,467,294 +0.16(+1.47%)
Jul 09, 2014 10.44 10.91 10.38 10.72 38,737,224 +0.37(+3.52%)
Jul 08, 2014 10.42 10.42 10.29 10.36 13,004,318 +0.01(+0.14%)
Jul 07, 2014 10.46 10.47 10.26 10.34 15,872,458 -0.03(-0.28%)
Jul 03, 2014 10.28 10.37 10.37 10.37 17,032,556 +0.04(+0.35%)
Jul 02, 2014 10.41 10.47 10.22 10.34 19,922,338 -0.09(-0.89%)
Jul 01, 2014 10.52 10.60 10.28 10.43 17,623,304 -0.04(-0.41%)
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%)
Jun 02, 2014 10.01 10.02 9.778 9.914 25,850,392 -0.18(-1.77%)
May 30, 2014 10.31 10.32 10.09 10.09 36,785,396 -0.34(-3.29%)
May 29, 2014 10.64 10.70 10.42 10.44 18,473,978 -0.14(-1.35%)
May 28, 2014 10.48 10.64 10.32 10.58 25,107,558 +0.11(+1.09%)
May 27, 2014 10.82 10.85 10.43 10.47 18,874,016 -0.21(-1.95%)
May 23, 2014 10.69 10.67 10.67 10.67 15,699,030 +0.06(+0.61%)
May 22, 2014 10.80 10.90 10.54 10.61 19,341,162 -0.11(-1.07%)
May 21, 2014 10.47 10.84 10.47 10.72 27,480,450 +0.18(+1.70%)
May 20, 2014 10.86 11.14 10.44 10.54 40,128,508 -0.34(-3.16%)
May 19, 2014 10.85 10.94 10.72 10.89 19,486,568 -0.05(-0.46%)
May 16, 2014 11.09 11.10 10.82 10.94 19,510,170 +0.01(+0.06%)
May 15, 2014 11.09 11.15 10.88 10.93 22,766,396 -0.23(-2.05%)
May 14, 2014 11.02 11.21 10.91 11.16 21,614,512 +0.12(+1.10%)
May 13, 2014 11.02 11.24 10.95 11.04 20,416,166 +0.04(+0.39%)
May 12, 2014 10.87 11.03 10.84 11.00 16,893,528 +0.19(+1.72%)
May 09, 2014 10.82 11.05 10.74 10.81 28,864,154 -0.06(-0.53%)
May 08, 2014 11.32 11.35 10.73 10.87 36,761,016 -0.34(-3.07%)
May 07, 2014 10.97 11.31 10.77 11.21 56,763,968 +0.26(+2.35%)
May 06, 2014 10.39 11.09 10.38 10.95 56,248,860 +0.53(+5.08%)
May 05, 2014 10.42 10.58 10.29 10.42 29,096,098 -0.04(-0.34%)
May 02, 2014 10.11 10.52 10.06 10.46 44,684,404 +0.61(+6.18%)
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.