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

11.12 +0.03 (+0.23%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.357 6.568 6.350 6.450 33,670,540 +0.10(+1.58%)
Apr 27, 2017 6.493 6.493 6.271 6.350 33,751,796 -0.17(-2.63%)
Apr 26, 2017 6.493 6.715 6.486 6.521 28,993,104 -0.11(-1.73%)
Apr 25, 2017 6.428 6.657 6.400 6.636 24,080,996 +0.04(+0.65%)
Apr 24, 2017 6.586 6.654 6.500 6.593 28,129,718 +0.14(+2.22%)
Apr 21, 2017 6.428 6.478 6.382 6.450 34,373,584 +0.01(+0.11%)
Apr 20, 2017 6.457 6.543 6.378 6.443 34,632,444 +0.06(+1.01%)
Apr 19, 2017 6.665 6.700 6.350 6.378 41,900,296 -0.25(-3.78%)
Apr 18, 2017 6.700 6.801 6.588 6.629 23,775,026 -0.13(-1.91%)
Apr 17, 2017 6.650 6.758 6.579 6.758 33,849,368 +0.13(+1.94%)
Apr 13, 2017 6.922 6.944 6.614 6.629 35,702,848 -0.29(-4.14%)
Apr 12, 2017 6.980 6.987 6.869 6.915 29,417,256 -0.05(-0.72%)
Apr 11, 2017 7.087 7.087 6.851 6.965 33,112,056 -0.11(-1.62%)
Apr 10, 2017 7.037 7.137 6.980 7.080 28,113,056 +0.09(+1.33%)
Apr 07, 2017 7.015 7.099 6.951 6.987 34,057,220 +0.06(+0.93%)
Apr 06, 2017 6.994 7.123 6.851 6.922 31,477,568 -0.09(-1.23%)
Apr 05, 2017 7.201 7.280 6.975 7.008 31,842,562 -0.11(-1.61%)
Apr 04, 2017 6.965 7.130 6.908 7.123 25,540,814 +0.14(+2.05%)
Apr 03, 2017 7.022 7.051 6.915 6.980 26,014,164 +0.04(+0.62%)
Mar 31, 2017 6.801 6.994 6.758 6.937 30,823,152 +0.08(+1.15%)
Mar 30, 2017 6.915 6.980 6.843 6.858 25,707,088 -0.06(-0.83%)
Mar 29, 2017 6.693 6.951 6.693 6.915 29,120,684 +0.25(+3.76%)
Mar 28, 2017 6.607 6.693 6.557 6.665 28,907,430 +0.11(+1.64%)
Mar 27, 2017 6.285 6.563 6.242 6.557 29,423,526 +0.07(+1.10%)
Mar 24, 2017 6.521 6.564 6.435 6.486 35,430,424 +0.01(+0.11%)
Mar 23, 2017 6.435 6.593 6.428 6.478 44,114,660 -0.04(-0.66%)
Mar 22, 2017 6.407 6.579 6.328 6.521 51,040,508 +0.21(+3.41%)
Mar 21, 2017 6.518 6.557 6.228 6.307 48,439,468 -0.26(-3.93%)
Mar 20, 2017 6.314 6.600 6.307 6.564 33,698,440 +0.19(+2.92%)
Mar 17, 2017 6.614 6.671 6.317 6.378 50,134,456 -0.20(-3.05%)
Mar 16, 2017 6.765 6.772 6.543 6.579 32,945,660 -0.13(-1.92%)
Mar 15, 2017 6.550 6.758 6.428 6.707 40,199,564 +0.24(+3.65%)
Mar 14, 2017 6.557 6.557 6.350 6.471 50,618,252 -0.28(-4.14%)
Mar 13, 2017 6.700 6.758 6.636 6.750 19,626,906 +0.04(+0.53%)
Mar 10, 2017 6.772 6.772 6.618 6.715 28,231,868 +0.09(+1.30%)
Mar 09, 2017 6.672 6.693 6.486 6.629 42,187,296 -0.07(-1.07%)
Mar 08, 2017 7.123 7.144 6.693 6.700 40,936,652 -0.54(-7.51%)
Mar 07, 2017 7.352 7.352 7.230 7.244 12,880,874 +0.00(+0.00%)
Mar 06, 2017 7.345 7.345 7.180 7.244 13,297,375 -0.06(-0.88%)
Mar 03, 2017 7.209 7.330 7.166 7.309 17,483,382 +0.17(+2.41%)
Mar 02, 2017 7.430 7.488 7.130 7.137 32,036,878 -0.44(-5.77%)
Mar 01, 2017 7.337 7.609 7.330 7.574 26,693,438 +0.36(+4.96%)
Feb 28, 2017 7.309 7.380 7.173 7.216 17,342,056 -0.10(-1.37%)
Feb 27, 2017 7.312 7.395 7.216 7.316 25,980,538 +0.00(+0.00%)
Feb 24, 2017 7.466 7.466 7.287 7.316 34,820,500 -0.35(-4.58%)
Feb 23, 2017 7.889 7.896 7.595 7.667 21,565,626 -0.04(-0.46%)
Feb 22, 2017 7.803 7.853 7.638 7.703 16,206,947 -0.20(-2.54%)
Feb 21, 2017 7.996 8.003 7.846 7.903 23,641,476 +0.19(+2.51%)
Feb 17, 2017 7.710 7.710 7.710 0 -0.09(-1.10%)
Feb 16, 2017 7.939 7.960 7.785 7.796 21,907,426 -0.05(-0.64%)
Feb 15, 2017 7.788 7.910 7.767 7.846 20,669,396 +0.04(+0.46%)
Feb 14, 2017 7.695 7.824 7.588 7.810 21,845,596 +0.24(+3.22%)
Feb 13, 2017 7.559 7.617 7.509 7.566 27,123,072 +0.11(+1.44%)
Feb 10, 2017 7.416 7.516 7.352 7.459 29,714,086 +0.20(+2.76%)
Feb 09, 2017 7.330 7.416 7.223 7.259 17,905,538 -0.07(-0.98%)
Feb 08, 2017 7.123 7.359 7.015 7.330 34,853,772 +0.11(+1.59%)
Feb 07, 2017 7.294 7.316 7.180 7.216 19,787,776 -0.08(-1.08%)
Feb 06, 2017 7.466 7.466 7.266 7.294 20,192,294 -0.10(-1.36%)
Feb 03, 2017 7.330 7.463 7.294 7.395 27,706,432 +0.13(+1.77%)
Feb 02, 2017 7.459 7.495 7.216 7.266 26,887,458 -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.