Petrobras - Petroleo Brasileiro S.A. (NY: PBR)
7.110 USD  +0.210 (+3.04%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 7.090 7.130 6.900 7.110 46,952,973 +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 78,450,962 +0.42(+6.69%)
Dec 16, 2014 6.640 6.280 63,314,392 +0.02(+0.32%)
Dec 15, 2014 6.980 7.000 6.220 6.260 68,499,988 -0.85(-11.95%)
Dec 12, 2014 7.370 7.400 7.100 7.110 39,064,742 -0.31(-4.18%)
Dec 11, 2014 7.400 7.650 7.340 7.420 51,257,575 -0.33(-4.26%)
Dec 10, 2014 7.900 7.940 7.720 7.750 44,283,329 -0.40(-4.91%)
Dec 09, 2014 7.790 8.230 7.630 8.150 36,890,103 -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 24,991,369 -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 24,676,017 +0.27(+3.00%)
Dec 02, 2014 9.030 9.230 8.880 9.000 38,272,477 -0.12(-1.32%)
Dec 01, 2014 9.270 9.300 8.920 9.120 44,854,170 -0.60(-6.17%)
Nov 28, 2014 9.960 9.980 9.520 9.720 33,644,650 -0.88(-8.30%)
Nov 26, 2014 10.60 10.60 10.60 0 +0.21(+2.02%)
Nov 25, 2014 11.08 11.13 10.35 10.39 58,110,228 -0.11(-1.05%)
Nov 24, 2014 11.10 11.11 10.43 10.50 60,515,666 -0.34(-3.14%)
Nov 21, 2014 10.13 11.00 10.08 10.84 76,109,413 +1.13(+11.64%)
Nov 20, 2014 9.760 9.950 9.490 9.710 41,679,736 +0.22(+2.32%)
Nov 19, 2014 9.660 9.710 9.340 9.490 41,561,877 +0.07(+0.74%)
Nov 18, 2014 9.230 9.610 8.797 9.420 67,400,225 +0.09(+0.96%)
Nov 17, 2014 9.910 9.940 9.270 9.330 49,456,966 -0.62(-6.23%)
Nov 14, 2014 9.610 10.04 9.510 9.950 63,679,194 -0.25(-2.45%)
Nov 13, 2014 10.62 10.68 10.09 10.20 40,623,960 -0.36(-3.41%)
Nov 12, 2014 10.66 11.03 10.52 10.56 31,824,778 -0.09(-0.85%)
Nov 11, 2014 10.35 10.66 10.25 10.65 36,560,776 +0.03(+0.28%)
Nov 10, 2014 10.82 10.90 10.53 10.62 34,193,971 -0.28(-2.57%)
Nov 07, 2014 10.60 11.10 10.58 10.90 47,332,154 +0.17(+1.58%)
Nov 06, 2014 10.67 10.79 10.56 10.73 50,138,096 -0.43(-3.85%)
Nov 05, 2014 11.08 11.32 11.00 11.16 30,966,965 -0.16(-1.41%)
Nov 04, 2014 11.28 11.46 11.00 11.32 33,234,984 +0.06(+0.53%)
Nov 03, 2014 11.59 11.61 11.14 11.26 37,060,670 -0.44(-3.76%)
Oct 31, 2014 11.38 11.85 11.27 11.70 44,537,749 +0.38(+3.36%)
Oct 30, 2014 11.53 11.64 11.18 11.32 43,692,573 +0.11(+0.98%)
Oct 29, 2014 11.51 11.65 10.87 11.21 58,986,216 -0.47(-4.02%)
Oct 28, 2014 11.59 11.81 11.42 11.68 54,857,307 +0.52(+4.66%)
Oct 27, 2014 10.83 11.34 10.80 11.16 164,877,232 -1.77(-13.69%)
Oct 24, 2014 12.64 13.18 12.50 12.93 69,739,942 +0.82(+6.77%)
Oct 23, 2014 12.55 12.72 12.00 12.11 81,643,706 -0.72(-5.61%)
Oct 22, 2014 13.54 12.77 12.83 38,667,672 -0.37(-2.80%)
Oct 21, 2014 12.73 13.57 12.73 13.20 80,223,020 -0.80(-5.71%)
Oct 20, 2014 14.22 14.54 13.89 14.00 45,495,101 -0.93(-6.23%)
Oct 17, 2014 15.15 14.58 14.93 39,006,891 +0.43(+2.97%)
Oct 16, 2014 14.37 15.04 14.32 14.50 48,209,942 -1.05(-6.75%)
Oct 15, 2014 16.04 16.18 15.10 15.55 74,342,159 -1.55(-9.06%)
Oct 14, 2014 16.84 17.61 16.69 17.10 44,473,215 -0.17(-0.98%)
Oct 13, 2014 16.92 17.64 16.79 17.27 53,905,814 +1.65(+10.56%)
Oct 10, 2014 16.42 16.57 15.62 15.62 48,676,741 -1.15(-6.86%)
Oct 09, 2014 16.90 17.12 16.57 16.77 49,889,149 +0.26(+1.57%)
Oct 08, 2014 17.00 17.01 15.47 16.51 69,319,070 +0.05(+0.30%)
Oct 07, 2014 16.25 17.06 16.01 16.46 70,764,545 +0.66(+4.18%)
Oct 06, 2014 16.24 16.34 15.60 15.80 97,637,359 +1.83(+13.10%)
Oct 03, 2014 13.49 14.17 13.23 13.97 40,177,717 +0.58(+4.33%)
Oct 02, 2014 13.51 13.71 13.01 13.39 48,873,031 +0.09(+0.68%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here