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

16.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.37 11.45 11.07 11.20 22,654,476 -0.32(-2.78%)
Feb 27, 2014 11.10 11.56 11.00 11.52 30,091,516 +0.45(+4.07%)
Feb 26, 2014 11.23 11.31 11.00 11.07 31,260,418 -0.26(-2.29%)
Feb 25, 2014 11.82 11.84 11.28 11.33 18,659,058 -0.34(-2.91%)
Feb 24, 2014 11.47 11.72 11.33 11.67 17,873,862 +0.24(+2.10%)
Feb 21, 2014 11.37 11.47 11.31 11.43 15,374,967 +0.15(+1.33%)
Feb 20, 2014 11.26 11.44 11.11 11.28 17,208,828 +0.15(+1.35%)
Feb 19, 2014 11.01 11.24 11.01 11.13 18,494,274 -0.07(-0.62%)
Feb 18, 2014 11.26 11.47 11.12 11.20 17,126,368 -0.31(-2.69%)
Feb 14, 2014 11.49 11.51 11.51 11.51 12,051,500 -0.05(-0.43%)
Feb 13, 2014 11.23 11.59 11.21 11.56 12,836,933 +0.10(+0.87%)
Feb 12, 2014 11.72 11.79 11.41 11.46 12,406,740 -0.20(-1.72%)
Feb 11, 2014 11.37 11.76 11.35 11.66 18,850,892 +0.36(+3.19%)
Feb 10, 2014 11.41 11.48 11.20 11.30 14,358,973 -0.04(-0.35%)
Feb 07, 2014 11.43 11.46 11.09 11.34 16,549,478 +0.12(+1.07%)
Feb 06, 2014 10.98 11.30 10.97 11.22 17,780,856 +0.44(+4.08%)
Feb 05, 2014 11.05 11.08 10.63 10.78 25,028,390 -0.25(-2.27%)
Feb 04, 2014 10.98 11.12 10.82 11.03 17,799,792 +0.16(+1.47%)
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.