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

10.54 +0.24 (+2.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.30 10.32 10.04 10.05 31,004,300 -0.12(-1.20%)
Feb 27, 2018 10.38 10.44 10.16 10.17 29,060,962 -0.13(-1.25%)
Feb 26, 2018 10.21 10.32 10.10 10.30 34,061,704 +0.32(+3.23%)
Feb 23, 2018 9.836 10.05 9.750 9.979 29,520,524 +0.29(+3.03%)
Feb 22, 2018 9.685 21,546,542 +0.26(+2.81%)
Feb 21, 2018 9.621 9.721 9.413 9.421 24,359,996 -0.09(-0.98%)
Feb 20, 2018 9.285 9.650 9.270 9.514 26,627,224 +0.39(+4.24%)
Feb 16, 2018 9.127 9.127 9.127 0 -0.05(-0.55%)
Feb 15, 2018 9.149 9.209 9.070 9.177 17,871,464 +0.10(+1.10%)
Feb 14, 2018 8.826 9.149 8.733 9.077 34,419,644 +0.15(+1.68%)
Feb 13, 2018 8.862 8.970 8.819 8.927 15,326,445 +0.01(+0.08%)
Feb 12, 2018 8.977 9.106 8.826 8.919 16,937,888 +0.09(+0.97%)
Feb 09, 2018 8.934 9.019 8.497 8.834 40,182,464 +0.09(+1.06%)
Feb 08, 2018 9.277 9.320 8.726 8.740 33,385,592 -0.39(-4.31%)
Feb 07, 2018 9.557 9.564 9.113 9.134 38,010,060 -0.41(-4.28%)
Feb 06, 2018 9.005 9.564 8.991 9.542 41,938,976 +0.42(+4.55%)
Feb 05, 2018 9.413 9.524 8.955 9.127 43,401,160 -0.41(-4.28%)
Feb 02, 2018 9.829 9.829 9.531 9.535 24,576,086 -0.45(-4.52%)
Feb 01, 2018 9.807 10.01 9.714 9.986 26,146,204 +0.42(+4.42%)
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%)
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.