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

11.08 -0.01 (-0.09%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.309 4.410 4.202 4.302 135,047,072 -0.28(-6.09%)
Jan 29, 2015 4.510 4.775 4.381 4.581 75,365,104 -0.11(-2.44%)
Jan 28, 2015 4.839 4.882 4.667 4.696 87,771,304 -0.64(-11.95%)
Jan 27, 2015 5.083 5.476 5.061 5.333 43,126,216 +0.16(+3.04%)
Jan 26, 2015 5.190 5.269 5.140 5.176 32,990,278 -0.01(-0.28%)
Jan 23, 2015 5.397 5.455 5.190 5.190 36,467,680 -0.29(-5.23%)
Jan 22, 2015 5.548 5.548 5.347 5.476 52,488,244 +0.21(+4.08%)
Jan 21, 2015 4.961 5.312 4.947 5.261 49,798,812 +0.39(+7.93%)
Jan 20, 2015 5.118 5.147 4.782 4.875 61,004,920 -0.18(-3.54%)
Jan 16, 2015 5.097 5.054 5.054 5.054 57,727,856 +0.11(+2.17%)
Jan 15, 2015 4.954 5.054 4.875 4.947 71,566,200 +0.06(+1.32%)
Jan 14, 2015 4.696 4.954 4.603 4.882 58,928,844 +0.03(+0.59%)
Jan 13, 2015 4.810 4.989 4.760 4.853 56,214,520 +0.15(+3.20%)
Jan 12, 2015 4.904 4.911 4.642 4.703 52,118,920 -0.35(-6.94%)
Jan 09, 2015 4.825 5.147 4.739 5.054 62,469,144 +0.21(+4.44%)
Jan 08, 2015 4.689 4.975 4.603 4.839 72,949,496 +0.40(+9.03%)
Jan 07, 2015 4.395 4.546 4.374 4.438 64,996,100 +0.13(+2.99%)
Jan 06, 2015 4.381 4.431 4.145 4.309 54,448,184 -0.04(-0.82%)
Jan 05, 2015 4.531 4.546 4.331 4.345 77,895,680 -0.49(-10.21%)
Jan 02, 2015 5.004 5.018 4.803 4.839 57,761,952 -0.39(-7.40%)
Dec 31, 2014 5.154 5.226 5.226 5.226 31,969,132 +0.02(+0.41%)
Dec 30, 2014 5.283 5.326 5.154 5.204 31,774,362 +0.00(+0.00%)
Dec 29, 2014 5.233 5.405 5.204 5.204 34,628,228 -0.09(-1.62%)
Dec 26, 2014 5.405 5.476 5.197 5.290 29,646,500 -0.15(-2.76%)
Dec 24, 2014 5.491 5.440 5.440 5.440 21,044,728 -0.08(-1.43%)
Dec 23, 2014 5.491 5.591 5.397 5.519 42,247,864 +0.19(+3.49%)
Dec 22, 2014 5.176 5.390 5.061 5.333 56,318,948 +0.24(+4.78%)
Dec 19, 2014 5.075 5.104 4.939 5.090 65,897,620 +0.15(+3.04%)
Dec 18, 2014 5.161 5.197 4.810 4.939 89,866,568 +0.14(+2.99%)
Dec 17, 2014 4.696 4.911 4.574 4.796 109,591,832 +0.30(+6.69%)
Dec 16, 2014 4.488 4.753 4.302 4.496 88,446,848 +0.01(+0.32%)
Dec 15, 2014 4.997 5.011 4.453 4.481 95,690,848 -0.61(-11.95%)
Dec 12, 2014 5.276 5.297 5.083 5.090 54,571,376 -0.22(-4.18%)
Dec 11, 2014 5.297 5.476 5.254 5.312 71,604,120 -0.24(-4.26%)
Dec 10, 2014 5.655 5.684 5.526 5.548 61,861,460 -0.29(-4.91%)
Dec 09, 2014 5.576 5.891 5.462 5.834 51,533,520 -0.06(-0.97%)
Dec 08, 2014 6.206 6.214 5.848 5.891 51,567,376 -0.42(-6.69%)
Dec 05, 2014 6.307 6.342 6.206 6.314 34,911,616 -0.06(-1.01%)
Dec 04, 2014 6.421 6.471 6.307 6.378 40,949,244 -0.26(-3.88%)
Dec 03, 2014 6.500 6.758 6.493 6.636 34,471,088 +0.19(+3.00%)
Dec 02, 2014 6.464 6.607 6.357 6.443 53,464,620 -0.09(-1.32%)
Dec 01, 2014 6.636 6.657 6.385 6.529 62,658,896 -0.43(-6.17%)
Nov 28, 2014 7.130 7.144 6.815 6.958 46,999,788 -0.63(-8.30%)
Nov 26, 2014 7.688 7.588 7.588 7.588 43,270,432 +0.15(+2.02%)
Nov 25, 2014 7.932 7.967 7.409 7.438 81,176,912 -0.08(-1.05%)
Nov 24, 2014 7.946 7.953 7.466 7.516 84,537,176 -0.24(-3.14%)
Nov 21, 2014 7.252 7.874 7.216 7.760 106,320,816 +0.81(+11.64%)
Nov 20, 2014 6.987 7.123 6.793 6.951 58,224,380 +0.16(+2.32%)
Nov 19, 2014 6.915 6.951 6.686 6.793 58,059,736 +0.05(+0.74%)
Nov 18, 2014 6.607 6.879 6.297 6.743 94,154,544 +0.06(+0.96%)
Nov 17, 2014 7.094 7.116 6.636 6.679 69,088,760 -0.44(-6.23%)
Nov 14, 2014 6.879 7.187 6.808 7.123 88,956,456 -0.18(-2.45%)
Nov 13, 2014 7.602 7.645 7.223 7.302 56,749,520 -0.26(-3.41%)
Nov 12, 2014 7.631 7.896 7.527 7.559 44,457,528 -0.06(-0.85%)
Nov 11, 2014 7.409 7.631 7.337 7.624 51,073,464 +0.02(+0.28%)
Nov 10, 2014 7.745 7.803 7.538 7.602 47,767,168 -0.20(-2.57%)
Nov 07, 2014 7.588 7.946 7.574 7.803 66,120,508 +0.12(+1.58%)
Nov 06, 2014 7.638 7.724 7.563 7.681 70,040,264 -0.31(-3.85%)
Nov 05, 2014 7.932 8.103 7.874 7.989 43,259,208 -0.11(-1.41%)
Nov 04, 2014 8.075 8.204 7.874 8.103 46,427,512 +0.04(+0.53%)
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.