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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.206 6.271 6.042 6.070 32,220,080 -0.16(-2.53%)
May 30, 2017 6.335 6.370 6.221 6.228 29,451,218 -0.18(-2.79%)
May 26, 2017 6.256 6.464 6.242 6.407 31,913,684 +0.04(+0.67%)
May 25, 2017 6.493 6.622 6.303 6.364 42,665,560 -0.14(-2.09%)
May 24, 2017 6.407 6.586 6.357 6.500 36,129,420 +0.18(+2.83%)
May 23, 2017 6.271 6.378 6.256 6.321 30,832,360 +0.09(+1.38%)
May 22, 2017 6.242 6.342 6.092 6.235 58,984,500 -0.18(-2.79%)
May 19, 2017 6.461 6.478 6.335 6.414 54,994,276 +0.29(+4.80%)
May 18, 2017 6.063 6.443 6.006 6.120 215,109,312 -1.25(-16.91%)
May 17, 2017 7.409 7.521 7.345 7.366 25,008,754 -0.11(-1.53%)
May 16, 2017 7.488 7.531 7.380 7.481 22,724,776 +0.03(+0.38%)
May 15, 2017 7.516 7.566 7.438 7.452 39,014,236 +0.12(+1.66%)
May 12, 2017 7.219 7.409 7.187 7.330 41,361,180 +0.39(+5.57%)
May 11, 2017 7.022 7.051 6.912 6.944 33,372,908 -0.01(-0.10%)
May 10, 2017 6.858 7.036 6.829 6.951 36,169,268 +0.25(+3.74%)
May 09, 2017 6.614 6.722 6.557 6.700 35,191,160 +0.09(+1.41%)
May 08, 2017 6.665 6.772 6.554 6.607 37,855,140 -0.06(-0.97%)
May 05, 2017 6.378 6.679 6.352 6.672 40,269,636 +0.34(+5.31%)
May 04, 2017 6.342 6.450 6.282 6.335 58,395,904 -0.23(-3.49%)
May 03, 2017 6.500 6.629 6.471 6.564 33,373,306 +0.06(+0.99%)
May 02, 2017 6.521 6.633 6.450 6.500 39,738,812 +0.04(+0.67%)
May 01, 2017 6.450 6.529 6.414 6.457 18,378,900 +0.01(+0.11%)
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%)
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.