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

11.56 +0.42 (+3.73%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.778 9.821 9.528 9.564 26,614,506 +0.04(+0.45%)
Jan 30, 2018 9.678 9.678 9.378 9.521 42,118,788 -0.24(-2.42%)
Jan 29, 2018 9.807 9.943 9.678 9.757 31,848,446 -0.14(-1.45%)
Jan 26, 2018 9.421 9.929 9.356 9.900 57,425,484 +0.41(+4.30%)
Jan 25, 2018 9.478 9.764 9.363 9.492 49,287,912 +0.12(+1.30%)
Jan 24, 2018 9.020 9.503 8.927 9.370 88,141,480 +0.74(+8.63%)
Jan 23, 2018 8.569 8.647 8.491 8.626 35,549,712 -0.14(-1.63%)
Jan 22, 2018 8.626 8.783 8.626 8.769 17,101,132 +0.06(+0.74%)
Jan 19, 2018 8.640 8.719 8.597 8.705 21,949,140 +0.02(+0.25%)
Jan 18, 2018 8.726 8.755 8.554 8.683 44,617,024 +0.01(+0.08%)
Jan 17, 2018 8.461 8.676 8.418 8.676 33,458,694 +0.30(+3.59%)
Jan 16, 2018 8.340 8.379 8.292 8.375 38,292,576 +0.16(+2.01%)
Jan 12, 2018 8.211 8.211 8.211 0 +0.06(+0.79%)
Jan 11, 2018 7.946 8.146 7.910 8.146 39,286,724 +0.24(+2.99%)
Jan 10, 2018 7.975 7.996 7.867 7.910 20,026,716 -0.06(-0.81%)
Jan 09, 2018 8.017 8.075 7.975 7.975 20,434,306 -0.06(-0.71%)
Jan 08, 2018 7.917 8.032 7.891 8.032 18,852,878 +0.10(+1.26%)
Jan 05, 2018 7.867 7.935 7.796 7.932 17,084,870 +0.06(+0.73%)
Jan 04, 2018 7.874 7.960 7.828 7.874 32,049,526 +0.02(+0.27%)
Jan 03, 2018 7.731 7.874 7.609 7.853 30,035,908 +0.19(+2.52%)
Jan 02, 2018 7.488 7.656 7.466 7.660 19,589,880 +0.29(+3.98%)
Dec 29, 2017 7.366 7.366 7.366 0 +0.05(+0.68%)
Dec 28, 2017 7.323 7.345 7.287 7.316 9,744,193 +0.09(+1.19%)
Dec 27, 2017 7.316 7.373 7.209 7.230 13,719,182 -0.04(-0.59%)
Dec 26, 2017 7.209 7.280 7.155 7.273 11,710,989 +0.12(+1.70%)
Dec 22, 2017 7.230 7.244 7.137 7.151 12,904,795 -0.09(-1.28%)
Dec 21, 2017 7.015 7.252 6.994 7.244 26,036,600 +0.26(+3.79%)
Dec 20, 2017 6.922 6.994 6.861 6.980 16,001,132 +0.09(+1.35%)
Dec 19, 2017 6.843 6.908 6.822 6.886 11,590,088 +0.01(+0.10%)
Dec 18, 2017 6.894 7.008 6.854 6.879 19,475,346 +0.13(+1.91%)
Dec 15, 2017 6.901 6.901 6.736 6.750 24,826,122 -0.04(-0.53%)
Dec 14, 2017 6.793 6.926 6.772 6.786 20,848,778 -0.11(-1.56%)
Dec 13, 2017 7.108 7.151 6.843 6.894 26,040,528 -0.22(-3.12%)
Dec 12, 2017 6.858 7.137 6.836 7.116 31,898,072 +0.14(+2.05%)
Dec 11, 2017 6.965 7.022 6.944 6.972 15,524,669 +0.03(+0.41%)
Dec 08, 2017 7.073 7.080 6.922 6.944 25,138,044 +0.04(+0.52%)
Dec 07, 2017 6.815 7.015 6.815 6.908 24,683,486 -0.20(-2.82%)
Dec 06, 2017 7.087 7.187 6.969 7.108 25,124,002 +0.06(+0.81%)
Dec 05, 2017 7.209 7.250 7.010 7.051 19,051,922 -0.06(-0.91%)
Dec 04, 2017 7.073 7.259 7.073 7.116 20,542,078 +0.06(+0.81%)
Dec 01, 2017 7.080 7.187 7.051 7.058 21,446,454 +0.10(+1.44%)
Nov 30, 2017 7.001 7.065 6.836 6.958 29,599,706 -0.06(-0.92%)
Nov 29, 2017 7.180 7.194 7.019 7.022 26,824,262 -0.25(-3.44%)
Nov 28, 2017 7.259 7.373 7.234 7.273 14,639,081 +0.03(+0.40%)
Nov 27, 2017 7.287 7.316 7.212 7.244 14,967,577 -0.14(-1.94%)
Nov 24, 2017 7.402 7.430 7.359 7.388 7,363,524 +0.04(+0.58%)
Nov 22, 2017 7.244 7.402 7.230 7.345 15,710,055 +0.16(+2.29%)
Nov 21, 2017 7.345 7.416 7.166 7.180 28,345,652 -0.10(-1.38%)
Nov 20, 2017 7.187 7.316 7.167 7.280 9,895,334 +0.02(+0.30%)
Nov 17, 2017 7.194 7.320 7.123 7.259 17,175,524 +0.12(+1.71%)
Nov 16, 2017 7.158 7.230 7.030 7.137 30,967,490 +0.10(+1.42%)
Nov 15, 2017 6.815 7.101 6.736 7.037 23,026,680 +0.11(+1.55%)
Nov 14, 2017 7.430 7.459 6.915 6.929 51,491,512 -0.67(-8.85%)
Nov 13, 2017 7.566 7.703 7.524 7.602 17,293,510 -0.06(-0.84%)
Nov 10, 2017 7.681 7.753 7.588 7.667 14,911,420 -0.09(-1.20%)
Nov 09, 2017 7.731 7.839 7.703 7.760 16,610,664 -0.05(-0.64%)
Nov 08, 2017 7.717 7.817 7.620 7.810 24,905,436 +0.21(+2.83%)
Nov 07, 2017 7.910 7.946 7.545 7.595 39,647,000 -0.40(-5.01%)
Nov 06, 2017 7.724 8.003 7.717 7.996 26,376,560 +0.34(+4.49%)
Nov 03, 2017 7.717 7.731 7.509 7.652 26,954,650 -0.08(-1.02%)
Nov 02, 2017 7.688 7.745 7.606 7.731 16,849,334 -0.02(-0.28%)
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.