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

11.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.