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

11.22 +0.03 (+0.27%)
Streaming Delayed Price Updated: 9:39 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.358 6.569 6.351 6.451 33,663,380 +0.10(+1.58%)
Apr 27, 2017 6.494 6.494 6.272 6.351 33,744,616 -0.17(-2.63%)
Apr 26, 2017 6.494 6.716 6.487 6.523 28,986,938 -0.11(-1.73%)
Apr 25, 2017 6.430 6.659 6.401 6.637 24,075,874 +0.04(+0.65%)
Apr 24, 2017 6.587 6.655 6.501 6.594 28,123,734 +0.14(+2.22%)
Apr 21, 2017 6.430 6.480 6.383 6.451 34,366,272 +0.01(+0.11%)
Apr 20, 2017 6.458 6.544 6.380 6.444 34,625,080 +0.06(+1.01%)
Apr 19, 2017 6.666 6.702 6.351 6.380 41,891,384 -0.25(-3.78%)
Apr 18, 2017 6.702 6.802 6.590 6.630 23,769,970 -0.13(-1.91%)
Apr 17, 2017 6.652 6.759 6.580 6.759 33,842,168 +0.13(+1.94%)
Apr 13, 2017 6.924 6.945 6.616 6.630 35,695,256 -0.29(-4.14%)
Apr 12, 2017 6.981 6.988 6.870 6.917 29,411,000 -0.05(-0.72%)
Apr 11, 2017 7.088 7.088 6.852 6.967 33,105,012 -0.11(-1.62%)
Apr 10, 2017 7.038 7.139 6.981 7.081 28,107,076 +0.09(+1.33%)
Apr 07, 2017 7.017 7.101 6.952 6.988 34,049,976 +0.06(+0.93%)
Apr 06, 2017 6.995 7.124 6.852 6.924 31,470,874 -0.09(-1.23%)
Apr 05, 2017 7.203 7.282 6.976 7.010 31,835,790 -0.11(-1.61%)
Apr 04, 2017 6.967 7.131 6.909 7.124 25,535,382 +0.14(+2.05%)
Apr 03, 2017 7.024 7.053 6.917 6.981 26,008,632 +0.04(+0.62%)
Mar 31, 2017 6.802 6.995 6.759 6.938 30,816,596 +0.08(+1.15%)
Mar 30, 2017 6.917 6.981 6.845 6.859 25,701,620 -0.06(-0.83%)
Mar 29, 2017 6.695 6.952 6.695 6.917 29,114,490 +0.25(+3.76%)
Mar 28, 2017 6.609 6.695 6.559 6.666 28,901,280 +0.11(+1.64%)
Mar 27, 2017 6.286 6.564 6.244 6.559 29,417,268 +0.07(+1.10%)
Mar 24, 2017 6.523 6.566 6.437 6.487 35,422,888 +0.01(+0.11%)
Mar 23, 2017 6.437 6.594 6.430 6.480 44,105,276 -0.04(-0.66%)
Mar 22, 2017 6.408 6.580 6.329 6.523 51,029,652 +0.21(+3.41%)
Mar 21, 2017 6.519 6.559 6.229 6.308 48,429,164 -0.26(-3.93%)
Mar 20, 2017 6.315 6.602 6.308 6.566 33,691,272 +0.19(+2.92%)
Mar 17, 2017 6.616 6.672 6.319 6.380 50,123,792 -0.20(-3.05%)
Mar 16, 2017 6.766 6.773 6.544 6.580 32,938,652 -0.13(-1.92%)
Mar 15, 2017 6.551 6.759 6.430 6.709 40,191,012 +0.24(+3.65%)
Mar 14, 2017 6.559 6.559 6.351 6.473 50,607,484 -0.28(-4.14%)
Mar 13, 2017 6.702 6.759 6.637 6.752 19,622,730 +0.04(+0.53%)
Mar 10, 2017 6.773 6.773 6.619 6.716 28,225,864 +0.09(+1.30%)
Mar 09, 2017 6.673 6.695 6.487 6.630 42,178,324 -0.07(-1.07%)
Mar 08, 2017 7.124 7.146 6.695 6.702 40,927,944 -0.54(-7.51%)
Mar 07, 2017 7.353 7.353 7.232 7.246 12,878,134 +0.00(+0.00%)
Mar 06, 2017 7.346 7.346 7.181 7.246 13,294,547 -0.06(-0.88%)
Mar 03, 2017 7.210 7.332 7.167 7.310 17,479,664 +0.17(+2.41%)
Mar 02, 2017 7.432 7.489 7.131 7.139 32,030,064 -0.44(-5.77%)
Mar 01, 2017 7.339 7.611 7.332 7.575 26,687,762 +0.36(+4.96%)
Feb 28, 2017 7.310 7.382 7.174 7.217 17,338,368 -0.10(-1.37%)
Feb 27, 2017 7.314 7.396 7.217 7.318 25,975,012 +0.00(+0.00%)
Feb 24, 2017 7.468 7.468 7.289 7.318 34,813,096 -0.35(-4.58%)
Feb 23, 2017 7.890 7.897 7.597 7.668 21,561,040 -0.04(-0.46%)
Feb 22, 2017 7.804 7.855 7.640 7.704 16,203,500 -0.20(-2.54%)
Feb 21, 2017 7.998 8.005 7.847 7.905 23,636,448 +0.19(+2.51%)
Feb 17, 2017 7.711 7.711 7.711 0 -0.09(-1.10%)
Feb 16, 2017 7.940 7.962 7.786 7.797 21,902,766 -0.05(-0.64%)
Feb 15, 2017 7.790 7.912 7.769 7.847 20,665,000 +0.04(+0.46%)
Feb 14, 2017 7.697 7.826 7.590 7.812 21,840,948 +0.24(+3.22%)
Feb 13, 2017 7.561 7.618 7.511 7.568 27,117,304 +0.11(+1.44%)
Feb 10, 2017 7.418 7.518 7.353 7.461 29,707,764 +0.20(+2.76%)
Feb 09, 2017 7.332 7.418 7.224 7.260 17,901,728 -0.07(-0.98%)
Feb 08, 2017 7.124 7.360 7.017 7.332 34,846,360 +0.11(+1.59%)
Feb 07, 2017 7.296 7.318 7.181 7.217 19,783,566 -0.08(-1.08%)
Feb 06, 2017 7.468 7.468 7.267 7.296 20,187,998 -0.10(-1.36%)
Feb 03, 2017 7.332 7.464 7.296 7.396 27,700,538 +0.13(+1.77%)
Feb 02, 2017 7.461 7.497 7.217 7.267 26,881,738 -0.06(-0.78%)
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.