Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 2.448 2.482 2.482 2.482 67,316,968 +0.01(+0.41%)
Dec 30, 2014 2.509 2.529 2.448 2.471 66,906,840 +0.00(+0.00%)
Dec 29, 2014 2.485 2.567 2.471 2.471 72,916,184 -0.04(-1.62%)
Dec 26, 2014 2.567 2.601 2.468 2.512 62,426,232 -0.07(-2.76%)
Dec 24, 2014 2.607 2.584 2.584 2.584 44,313,596 -0.04(-1.43%)
Dec 23, 2014 2.607 2.655 2.563 2.621 88,960,752 +0.09(+3.49%)
Dec 22, 2014 2.458 2.560 2.404 2.533 118,590,040 +0.12(+4.78%)
Dec 19, 2014 2.410 2.424 2.346 2.417 138,759,728 +0.07(+3.04%)
Dec 18, 2014 2.451 2.468 2.285 2.346 189,230,800 +0.07(+2.99%)
Dec 17, 2014 2.230 2.332 2.172 2.278 230,766,032 +0.14(+6.69%)
Dec 16, 2014 2.132 2.257 2.043 2.135 186,241,328 +0.01(+0.32%)
Dec 15, 2014 2.373 2.380 2.115 2.128 201,494,912 -0.29(-11.96%)
Dec 12, 2014 2.506 2.516 2.414 2.417 114,910,208 -0.11(-4.18%)
Dec 11, 2014 2.516 2.601 2.495 2.522 150,775,808 -0.11(-4.26%)
Dec 10, 2014 2.686 2.699 2.624 2.635 130,260,840 -0.14(-4.91%)
Dec 09, 2014 2.648 2.798 2.594 2.771 108,513,432 -0.03(-0.97%)
Dec 08, 2014 2.947 2.951 2.777 2.798 108,584,720 -0.20(-6.69%)
Dec 05, 2014 2.995 3.012 2.947 2.998 73,512,912 -0.03(-1.01%)
Dec 04, 2014 3.049 3.073 2.995 3.029 86,226,264 -0.12(-3.88%)
Dec 03, 2014 3.087 3.209 3.083 3.151 72,585,296 +0.09(+3.00%)
Dec 02, 2014 3.070 3.138 3.019 3.060 112,579,720 -0.04(-1.32%)
Dec 01, 2014 3.151 3.162 3.032 3.100 131,939,984 -0.20(-6.17%)
Nov 28, 2014 3.386 3.393 3.236 3.304 98,966,816 -0.30(-8.30%)
Nov 26, 2014 3.651 3.604 3.604 3.604 91,113,960 +0.07(+2.02%)
Nov 25, 2014 3.767 3.784 3.519 3.532 170,933,104 -0.04(-1.05%)
Nov 24, 2014 3.774 3.777 3.546 3.570 178,008,784 -0.12(-3.14%)
Nov 21, 2014 3.444 3.740 3.427 3.685 223,878,304 +0.38(+11.64%)
Nov 20, 2014 3.318 3.383 3.226 3.301 122,602,288 +0.07(+2.32%)
Nov 19, 2014 3.284 3.301 3.175 3.226 122,255,600 +0.02(+0.74%)
Nov 18, 2014 3.138 3.267 2.991 3.202 198,259,936 +0.03(+0.96%)
Nov 17, 2014 3.369 3.379 3.151 3.172 145,479,264 -0.21(-6.23%)
Nov 14, 2014 3.267 3.413 3.233 3.383 187,314,400 -0.08(-2.45%)
Nov 13, 2014 3.610 3.631 3.430 3.468 119,496,688 -0.12(-3.41%)
Nov 12, 2014 3.624 3.750 3.575 3.590 93,613,608 -0.03(-0.84%)
Nov 11, 2014 3.519 3.624 3.485 3.621 107,544,704 +0.01(+0.28%)
Nov 10, 2014 3.678 3.706 3.580 3.610 100,582,672 -0.10(-2.57%)
Nov 07, 2014 3.604 3.774 3.597 3.706 139,229,056 +0.06(+1.58%)
Nov 06, 2014 3.627 3.668 3.592 3.648 147,482,832 -0.15(-3.85%)
Nov 05, 2014 3.767 3.848 3.740 3.794 91,090,320 -0.05(-1.41%)
Nov 04, 2014 3.835 3.896 3.740 3.848 97,761,776 +0.02(+0.53%)
Nov 03, 2014 3.940 3.947 3.787 3.828 109,015,160 -0.15(-3.76%)
Oct 31, 2014 3.869 4.029 3.831 3.978 131,009,224 +0.13(+3.36%)
Oct 30, 2014 3.920 3.957 3.801 3.848 128,523,112 +0.04(+0.98%)
Oct 29, 2014 3.913 3.961 3.695 3.811 173,509,856 -0.16(-4.02%)
Oct 28, 2014 3.940 4.015 3.882 3.971 161,364,544 +0.18(+4.66%)
Oct 27, 2014 3.682 3.855 3.672 3.794 484,991,680 -0.60(-13.69%)
Oct 24, 2014 4.297 4.481 4.249 4.396 205,142,288 +0.28(+6.77%)
Oct 23, 2014 4.266 4.326 4.080 4.117 240,157,584 -0.24(-5.61%)
Oct 22, 2014 4.477 4.601 4.341 4.362 113,742,208 -0.13(-2.80%)
Oct 21, 2014 4.328 4.613 4.328 4.487 235,978,608 -0.27(-5.71%)
Oct 20, 2014 4.834 4.943 4.724 4.759 133,825,304 -0.32(-6.23%)
Oct 17, 2014 5.031 5.152 4.957 5.076 114,740,032 +0.15(+2.97%)
Oct 16, 2014 4.885 5.113 4.868 4.929 141,811,104 -0.36(-6.75%)
Oct 15, 2014 5.453 5.501 5.133 5.286 218,679,856 -0.53(-9.06%)
Oct 14, 2014 5.725 5.988 5.674 5.813 130,819,400 -0.06(-0.98%)
Oct 13, 2014 5.752 5.997 5.708 5.871 158,565,696 +0.56(+10.56%)
Oct 10, 2014 5.582 5.633 5.310 5.310 143,184,208 -0.39(-6.86%)
Oct 09, 2014 5.745 5.820 5.633 5.701 146,750,544 +0.09(+1.57%)
Oct 08, 2014 5.779 5.783 5.259 5.613 203,904,288 +0.02(+0.30%)
Oct 07, 2014 5.524 5.800 5.443 5.596 208,156,192 +0.22(+4.18%)
Oct 06, 2014 5.521 5.555 5.303 5.371 287,203,456 +0.62(+13.10%)
Oct 03, 2014 4.586 4.817 4.498 4.749 118,184,048 +0.20(+4.33%)
Oct 02, 2014 4.593 4.661 4.423 4.552 143,761,600 +0.03(+0.68%)
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.