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

11.22 +0.04 (+0.31%)
Streaming Delayed Price Updated: 9:35 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.801 8.070 7.704 7.745 44,865,404 -0.09(-1.15%)
Jan 30, 2014 7.960 8.036 7.787 7.835 25,569,802 +0.00(+0.00%)
Jan 29, 2014 7.780 7.932 7.759 7.835 39,954,924 -0.22(-2.74%)
Jan 28, 2014 8.153 8.160 7.980 8.056 20,508,298 -0.10(-1.19%)
Jan 27, 2014 8.077 8.174 7.946 8.153 32,306,902 +0.03(+0.34%)
Jan 24, 2014 8.270 8.284 8.015 8.125 36,348,068 -0.28(-3.29%)
Jan 23, 2014 8.644 8.650 8.326 8.402 26,954,436 -0.23(-2.72%)
Jan 22, 2014 8.505 8.671 8.498 8.637 17,874,384 +0.18(+2.12%)
Jan 21, 2014 8.533 8.561 8.360 8.457 31,314,896 -0.17(-1.92%)
Jan 17, 2014 8.657 8.623 8.623 8.623 22,544,428 -0.04(-0.48%)
Jan 16, 2014 8.796 8.844 8.602 8.664 29,785,018 -0.12(-1.34%)
Jan 15, 2014 8.581 8.941 8.644 8.782 49,843,620 +0.20(+2.33%)
Jan 14, 2014 8.602 8.671 8.574 8.581 26,525,782 -0.03(-0.32%)
Jan 13, 2014 8.851 8.885 8.568 8.609 31,013,910 -0.26(-2.96%)
Jan 10, 2014 8.796 8.920 8.740 8.872 31,762,706 +0.22(+2.56%)
Jan 09, 2014 8.740 8.795 8.519 8.650 30,554,594 -0.11(-1.26%)
Jan 08, 2014 8.934 8.954 8.747 8.761 25,611,606 -0.15(-1.67%)
Jan 07, 2014 9.245 9.245 8.858 8.910 27,928,732 -0.18(-2.01%)
Jan 06, 2014 8.961 9.120 8.906 9.093 18,055,590 +0.03(+0.30%)
Jan 03, 2014 9.162 9.238 8.982 9.065 28,941,974 -0.14(-1.50%)
Jan 02, 2014 9.293 9.328 9.120 9.203 26,366,758 -0.32(-3.34%)
Dec 31, 2013 9.438 9.521 9.521 9.521 10,039,751 +0.08(+0.88%)
Dec 30, 2013 9.438 9.563 9.383 9.438 16,571,517 -0.01(-0.07%)
Dec 27, 2013 9.259 9.459 9.245 9.445 16,700,420 +0.12(+1.26%)
Dec 26, 2013 9.348 9.390 9.259 9.328 16,311,766 -0.11(-1.17%)
Dec 24, 2013 9.314 9.452 9.172 9.438 8,751,058 +0.06(+0.66%)
Dec 23, 2013 9.231 9.424 9.224 9.376 14,944,925 +0.16(+1.72%)
Dec 20, 2013 9.203 9.279 9.127 9.217 26,351,428 -0.16(-1.69%)
Dec 19, 2013 9.300 9.487 9.203 9.376 18,652,626 -0.10(-1.02%)
Dec 18, 2013 9.341 9.528 9.210 9.473 22,422,520 +0.11(+1.18%)
Dec 17, 2013 9.459 9.480 9.293 9.362 15,531,665 -0.11(-1.17%)
Dec 16, 2013 9.583 9.673 9.466 9.473 15,900,894 +0.01(+0.15%)
Dec 13, 2013 9.338 9.488 9.300 9.459 19,120,824 +0.17(+1.86%)
Dec 12, 2013 9.300 9.369 9.231 9.286 21,814,000 +0.00(+0.00%)
Dec 11, 2013 9.583 9.611 9.210 9.286 27,928,174 -0.38(-3.93%)
Dec 10, 2013 9.708 9.756 9.639 9.666 17,690,362 +0.08(+0.87%)
Dec 09, 2013 9.728 9.742 9.556 9.583 19,936,092 -0.02(-0.22%)
Dec 06, 2013 9.735 9.811 9.507 9.604 27,225,140 -0.02(-0.22%)
Dec 05, 2013 9.652 9.873 9.583 9.625 22,754,992 -0.06(-0.64%)
Dec 04, 2013 9.673 9.735 9.576 9.687 28,155,466 -0.08(-0.78%)
Dec 03, 2013 9.576 10.00 9.569 9.763 37,500,360 -0.05(-0.49%)
Dec 02, 2013 10.00 10.04 9.659 9.811 76,788,920 -1.20(-10.92%)
Nov 29, 2013 10.86 11.16 10.85 11.01 23,151,406 +0.11(+1.01%)
Nov 27, 2013 10.93 11.05 10.81 10.90 23,370,834 -0.13(-1.19%)
Nov 26, 2013 11.34 11.39 10.96 11.03 37,855,444 -0.72(-6.11%)
Nov 25, 2013 12.04 12.10 11.74 11.75 18,412,486 -0.34(-2.80%)
Nov 22, 2013 12.12 12.22 11.99 12.09 19,107,430 +0.18(+1.51%)
Nov 21, 2013 11.81 12.04 11.79 11.91 21,005,568 +0.24(+2.07%)
Nov 20, 2013 12.15 12.15 11.67 11.67 25,379,972 -0.50(-4.14%)
Nov 19, 2013 12.27 12.34 11.99 12.17 21,814,582 -0.19(-1.56%)
Nov 18, 2013 12.08 12.42 12.04 12.37 32,912,964 +0.44(+3.65%)
Nov 15, 2013 11.78 12.03 11.75 11.93 16,116,416 +0.17(+1.41%)
Nov 14, 2013 11.48 11.79 11.38 11.77 21,435,222 +0.42(+3.72%)
Nov 13, 2013 10.95 11.38 10.95 11.35 21,654,006 +0.26(+2.37%)
Nov 12, 2013 11.31 11.37 10.98 11.08 20,574,302 -0.30(-2.61%)
Nov 11, 2013 11.26 11.47 11.22 11.38 13,587,469 +0.13(+1.17%)
Nov 08, 2013 11.37 11.39 11.08 11.25 23,182,454 -0.19(-1.63%)
Nov 07, 2013 11.83 11.92 11.39 11.43 21,862,950 -0.35(-2.99%)
Nov 06, 2013 11.73 11.84 11.71 11.79 17,295,300 +0.10(+0.89%)
Nov 05, 2013 11.73 11.81 11.63 11.68 14,687,624 -0.26(-2.20%)
Nov 04, 2013 11.86 12.02 11.85 11.95 18,021,494 +0.22(+1.89%)
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.