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

11.08 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 8.311 8.383 7.767 7.939 45,657,068 -0.42(-4.97%)
Oct 31, 2016 8.540 8.554 8.222 8.354 33,962,116 -0.14(-1.68%)
Oct 28, 2016 8.633 8.726 8.468 8.497 29,143,536 -0.15(-1.74%)
Oct 27, 2016 8.884 8.891 8.597 8.647 33,980,328 -0.06(-0.66%)
Oct 26, 2016 8.597 8.855 8.562 8.705 39,701,936 -0.01(-0.16%)
Oct 25, 2016 8.769 8.841 8.540 8.719 38,605,344 -0.16(-1.85%)
Oct 24, 2016 8.955 8.987 8.719 8.884 53,975,868 +0.17(+1.97%)
Oct 21, 2016 8.526 8.726 8.501 8.712 28,553,150 +0.11(+1.33%)
Oct 20, 2016 8.383 8.597 8.340 8.597 33,729,056 +0.09(+1.09%)
Oct 19, 2016 8.511 8.676 8.461 8.504 38,307,632 +0.08(+0.93%)
Oct 18, 2016 8.397 8.490 8.268 8.426 38,575,160 +0.26(+3.16%)
Oct 17, 2016 8.017 8.189 7.939 8.168 27,033,220 +0.19(+2.42%)
Oct 14, 2016 8.003 8.068 7.853 7.975 36,031,740 +0.10(+1.27%)
Oct 13, 2016 7.552 7.888 7.441 7.874 36,880,412 +0.24(+3.19%)
Oct 12, 2016 7.581 7.717 7.495 7.631 22,528,528 -0.02(-0.28%)
Oct 11, 2016 7.760 7.774 7.445 7.652 34,677,760 -0.13(-1.66%)
Oct 10, 2016 7.695 7.853 7.695 7.781 25,539,328 +0.24(+3.23%)
Oct 07, 2016 7.566 7.595 7.402 7.538 35,582,520 +0.09(+1.15%)
Oct 06, 2016 7.173 7.481 7.166 7.452 40,978,592 +0.34(+4.83%)
Oct 05, 2016 7.008 7.205 6.980 7.108 36,329,640 +0.24(+3.55%)
Oct 04, 2016 6.937 7.001 6.793 6.865 32,514,734 -0.08(-1.13%)
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.