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

11.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 7.710 7.803 7.703 7.753 26,086,728 +0.13(+1.69%)
Oct 31, 2017 7.588 7.692 7.566 7.624 19,049,670 +0.04(+0.47%)
Oct 30, 2017 7.602 7.745 7.566 7.588 29,043,210 -0.09(-1.21%)
Oct 27, 2017 7.466 7.710 7.430 7.681 25,440,586 +0.24(+3.27%)
Oct 26, 2017 7.509 7.563 7.409 7.438 16,183,067 -0.09(-1.14%)
Oct 25, 2017 7.502 7.524 7.359 7.524 16,370,954 +0.09(+1.25%)
Oct 24, 2017 7.330 7.438 7.266 7.430 14,247,446 +0.12(+1.66%)
Oct 23, 2017 7.430 7.294 7.309 15,468,372 -0.10(-1.35%)
Oct 20, 2017 7.459 7.509 7.402 7.409 12,827,182 -0.03(-0.39%)
Oct 19, 2017 7.373 7.452 7.359 7.438 17,329,028 -0.04(-0.57%)
Oct 18, 2017 7.524 7.538 7.445 7.481 14,692,796 -0.03(-0.38%)
Oct 17, 2017 7.495 7.524 7.413 7.509 16,968,638 +0.01(+0.10%)
Oct 16, 2017 7.588 7.609 7.459 7.502 13,784,877 -0.01(-0.10%)
Oct 13, 2017 7.552 7.636 7.488 7.509 21,017,400 +0.06(+0.87%)
Oct 12, 2017 7.445 7.477 7.391 7.445 13,420,079 -0.06(-0.86%)
Oct 11, 2017 7.545 7.559 7.463 7.509 12,450,625 +0.01(+0.19%)
Oct 10, 2017 7.531 7.559 7.459 7.495 15,848,489 +0.13(+1.75%)
Oct 09, 2017 7.380 7.391 7.290 7.366 13,050,972 -0.02(-0.29%)
Oct 06, 2017 7.366 7.423 7.327 7.388 16,954,234 -0.13(-1.71%)
Oct 05, 2017 7.588 7.681 7.516 7.516 21,515,324 +0.07(+0.96%)
Oct 04, 2017 7.516 7.581 7.416 7.445 22,143,030 -0.09(-1.14%)
Oct 03, 2017 7.302 7.566 7.280 7.531 35,067,824 +0.32(+4.47%)
Oct 02, 2017 7.094 7.209 7.062 7.209 14,355,784 +0.02(+0.30%)
Sep 29, 2017 7.266 7.280 7.158 7.187 14,866,966 +0.01(+0.20%)
Sep 28, 2017 7.158 7.237 7.083 7.173 24,016,972 +0.01(+0.20%)
Sep 27, 2017 7.287 7.309 7.062 7.158 25,510,186 -0.16(-2.15%)
Sep 26, 2017 7.380 7.452 7.287 7.316 27,579,318 -0.09(-1.16%)
Sep 25, 2017 7.452 7.473 7.352 7.402 18,581,230 +0.00(+0.00%)
Sep 22, 2017 7.359 7.466 7.302 7.402 18,546,960 +0.04(+0.58%)
Sep 21, 2017 7.452 7.502 7.312 7.359 22,772,818 -0.10(-1.34%)
Sep 20, 2017 7.230 7.481 7.158 7.459 38,098,344 +0.29(+3.99%)
Sep 19, 2017 7.201 7.244 7.116 7.173 12,405,180 -0.03(-0.40%)
Sep 18, 2017 7.187 7.273 7.141 7.201 17,907,836 -0.01(-0.20%)
Sep 15, 2017 7.137 7.262 7.125 7.216 18,074,874 +0.00(+0.00%)
Sep 14, 2017 7.201 7.294 7.141 7.216 17,250,906 +0.06(+0.80%)
Sep 13, 2017 7.065 7.201 7.044 7.158 19,233,188 +0.08(+1.11%)
Sep 12, 2017 7.101 7.216 7.058 7.080 19,269,964 -0.06(-0.90%)
Sep 11, 2017 7.116 7.209 7.080 7.144 22,666,600 +0.13(+1.84%)
Sep 08, 2017 7.201 7.201 6.980 7.015 24,120,022 -0.23(-3.16%)
Sep 07, 2017 7.158 7.266 7.151 7.244 24,944,836 +0.08(+1.10%)
Sep 06, 2017 6.929 7.180 6.915 7.166 43,493,996 +0.34(+4.93%)
Sep 05, 2017 6.894 6.915 6.729 6.829 34,405,636 +0.18(+2.69%)
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.