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

11.34 +0.20 (+1.75%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.495 7.538 7.316 7.345 24,596,886 -0.09(-1.25%)
Jan 30, 2017 7.667 7.667 7.352 7.438 24,985,224 -0.29(-3.71%)
Jan 27, 2017 7.803 7.839 7.674 7.724 22,829,994 -0.09(-1.10%)
Jan 26, 2017 7.917 7.924 7.788 7.810 21,554,760 -0.04(-0.55%)
Jan 25, 2017 7.960 8.032 7.803 7.853 24,567,560 -0.09(-1.17%)
Jan 24, 2017 8.225 8.232 7.946 7.946 31,543,800 -0.16(-2.03%)
Jan 23, 2017 8.003 8.146 7.924 8.111 21,276,596 +0.09(+1.16%)
Jan 20, 2017 8.111 8.175 7.992 8.017 19,073,610 +0.04(+0.54%)
Jan 19, 2017 8.068 8.082 7.928 7.975 16,725,146 -0.02(-0.27%)
Jan 18, 2017 7.975 8.078 7.960 7.996 24,509,876 -0.07(-0.89%)
Jan 17, 2017 8.118 8.175 8.053 8.068 19,216,064 -0.04(-0.44%)
Jan 13, 2017 8.103 8.103 8.103 0 -0.12(-1.48%)
Jan 12, 2017 8.332 8.383 8.218 8.225 18,338,376 -0.04(-0.43%)
Jan 11, 2017 7.810 8.275 7.774 8.261 34,806,888 +0.37(+4.72%)
Jan 10, 2017 7.889 7.978 7.839 7.889 20,318,156 +0.14(+1.75%)
Jan 09, 2017 7.760 7.881 7.695 7.753 17,826,340 -0.03(-0.37%)
Jan 06, 2017 7.874 7.881 7.695 7.781 34,542,476 -0.16(-2.07%)
Jan 05, 2017 7.846 8.007 7.821 7.946 25,494,562 +0.21(+2.78%)
Jan 04, 2017 7.778 7.796 7.624 7.731 19,432,976 -0.02(-0.28%)
Jan 03, 2017 7.581 7.813 7.581 7.753 31,773,112 +0.52(+7.12%)
Dec 30, 2016 7.237 7.237 7.237 0 -0.16(-2.13%)
Dec 29, 2016 7.352 7.466 7.294 7.395 18,263,346 +0.00(+0.00%)
Dec 28, 2016 7.266 7.438 7.252 7.395 20,027,364 +0.13(+1.77%)
Dec 27, 2016 7.273 7.316 7.187 7.266 18,376,848 +0.03(+0.40%)
Dec 23, 2016 7.237 7.237 7.237 0 +0.16(+2.33%)
Dec 22, 2016 7.108 7.130 6.998 7.073 19,725,462 -0.04(-0.50%)
Dec 21, 2016 7.194 7.209 7.022 7.108 27,208,314 +0.01(+0.20%)
Dec 20, 2016 7.158 7.212 6.997 7.094 24,123,238 +0.02(+0.30%)
Dec 19, 2016 7.294 7.309 7.051 7.073 30,704,886 -0.24(-3.23%)
Dec 16, 2016 7.366 7.445 7.273 7.309 30,511,428 -0.04(-0.49%)
Dec 15, 2016 7.294 7.445 7.237 7.345 47,310,704 -0.10(-1.35%)
Dec 14, 2016 7.738 7.831 7.402 7.445 40,085,920 -0.39(-4.94%)
Dec 13, 2016 7.917 7.982 7.731 7.831 26,010,930 +0.01(+0.09%)
Dec 12, 2016 7.896 8.025 7.817 7.824 36,369,804 +0.06(+0.83%)
Dec 09, 2016 7.824 7.901 7.695 7.760 30,247,770 -0.02(-0.28%)
Dec 08, 2016 7.731 7.831 7.574 7.781 39,369,088 +0.04(+0.56%)
Dec 07, 2016 7.767 7.835 7.667 7.738 38,832,604 +0.03(+0.37%)
Dec 06, 2016 7.473 7.853 7.430 7.710 55,054,228 +0.23(+3.06%)
Dec 05, 2016 7.703 7.796 7.463 7.481 46,577,220 -0.16(-2.15%)
Dec 02, 2016 7.509 7.710 7.459 7.645 43,062,288 +0.11(+1.42%)
Dec 01, 2016 7.788 7.910 7.452 7.538 64,590,448 -0.24(-3.13%)
Nov 30, 2016 7.566 7.860 7.538 7.781 59,248,780 +0.73(+10.36%)
Nov 29, 2016 7.137 7.173 6.958 7.051 31,237,020 -0.29(-3.90%)
Nov 28, 2016 7.416 7.516 7.316 7.337 25,939,836 +0.04(+0.49%)
Nov 25, 2016 7.345 7.395 7.216 7.302 15,799,346 -0.19(-2.49%)
Nov 23, 2016 7.488 7.488 7.488 0 -0.01(-0.19%)
Nov 22, 2016 7.445 7.538 7.273 7.502 39,419,112 +0.15(+2.04%)
Nov 21, 2016 7.230 7.366 7.187 7.352 32,620,358 +0.44(+6.42%)
Nov 18, 2016 6.944 7.058 6.843 6.908 19,431,852 +0.04(+0.52%)
Nov 17, 2016 7.158 7.223 6.843 6.872 27,743,686 -0.16(-2.34%)
Nov 16, 2016 7.087 7.187 6.944 7.037 35,934,808 -0.11(-1.60%)
Nov 15, 2016 7.216 7.323 7.116 7.151 47,258,204 +0.30(+4.39%)
Nov 14, 2016 6.750 6.865 6.546 6.851 67,312,968 -0.11(-1.64%)
Nov 11, 2016 7.123 7.230 6.765 6.965 62,355,016 -0.44(-5.90%)
Nov 10, 2016 7.695 7.917 7.244 7.402 59,191,176 -0.70(-8.66%)
Nov 09, 2016 7.803 8.182 7.803 8.103 47,217,992 -0.08(-0.96%)
Nov 08, 2016 7.982 8.315 7.960 8.182 35,001,112 +0.02(+0.26%)
Nov 07, 2016 7.953 8.182 7.953 8.161 35,442,416 +0.55(+7.24%)
Nov 04, 2016 7.602 7.717 7.452 7.609 36,145,852 +0.01(+0.19%)
Nov 03, 2016 7.867 7.910 7.541 7.595 27,263,578 -0.09(-1.12%)
Nov 02, 2016 7.796 7.881 7.531 7.681 35,410,716 -0.26(-3.25%)
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.