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

11.85 +0.07 (+0.59%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.200 7.300 7.300 7.300 22,885,000 +0.03(+0.41%)
Dec 30, 2014 7.380 7.440 7.200 7.270 22,745,574 +0.00(+0.00%)
Dec 29, 2014 7.310 7.550 7.270 7.270 24,788,504 -0.12(-1.62%)
Dec 26, 2014 7.550 7.650 7.260 7.390 21,222,352 -0.21(-2.76%)
Dec 24, 2014 7.670 7.600 7.600 7.600 15,064,800 -0.11(-1.43%)
Dec 23, 2014 7.670 7.810 7.540 7.710 30,242,996 +0.26(+3.49%)
Dec 22, 2014 7.230 7.530 7.070 7.450 40,315,736 +0.34(+4.78%)
Dec 19, 2014 7.090 7.130 6.900 7.110 47,172,600 +0.21(+3.04%)
Dec 18, 2014 7.210 7.260 6.720 6.900 64,330,692 +0.20(+2.99%)
Dec 17, 2014 6.560 6.860 6.390 6.700 78,450,960 +0.42(+6.69%)
Dec 16, 2014 6.270 6.640 6.010 6.280 63,314,392 +0.02(+0.32%)
Dec 15, 2014 6.980 7.000 6.220 6.260 68,499,984 -0.85(-11.95%)
Dec 12, 2014 7.370 7.400 7.100 7.110 39,064,744 -0.31(-4.18%)
Dec 11, 2014 7.400 7.650 7.340 7.420 51,257,576 -0.33(-4.26%)
Dec 10, 2014 7.900 7.940 7.720 7.750 44,283,328 -0.40(-4.91%)
Dec 09, 2014 7.790 8.230 7.630 8.150 36,890,104 -0.08(-0.97%)
Dec 08, 2014 8.670 8.680 8.170 8.230 36,914,340 -0.59(-6.69%)
Dec 05, 2014 8.810 8.860 8.670 8.820 24,991,368 -0.09(-1.01%)
Dec 04, 2014 8.970 9.040 8.810 8.910 29,313,384 -0.36(-3.88%)
Dec 03, 2014 9.080 9.440 9.070 9.270 24,676,016 +0.27(+3.00%)
Dec 02, 2014 9.030 9.230 8.880 9.000 38,272,476 -0.12(-1.32%)
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.