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

10.95 -0.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.750 8.860 8.650 8.810 17,713,968 +0.13(+1.50%)
Jul 28, 2017 8.670 8.750 8.605 8.680 11,655,151 -0.01(-0.12%)
Jul 27, 2017 8.685 8.700 8.570 8.690 13,577,025 +0.06(+0.70%)
Jul 26, 2017 8.680 8.730 8.580 8.630 12,014,011 -0.06(-0.69%)
Jul 25, 2017 8.710 8.790 8.640 8.690 14,275,175 +0.14(+1.64%)
Jul 24, 2017 8.520 8.620 8.480 8.550 10,041,446 +0.07(+0.83%)
Jul 21, 2017 8.660 8.700 8.450 8.480 15,100,465 -0.21(-2.42%)
Jul 20, 2017 8.850 8.860 8.635 8.690 15,249,347 -0.05(-0.57%)
Jul 19, 2017 8.660 8.780 8.600 8.740 14,794,772 +0.16(+1.86%)
Jul 18, 2017 8.520 8.600 8.450 8.580 13,873,172 +0.12(+1.42%)
Jul 17, 2017 8.550 8.560 8.420 8.460 13,741,408 -0.08(-0.94%)
Jul 14, 2017 8.535 8.570 8.460 8.540 16,111,596 +0.09(+1.07%)
Jul 13, 2017 8.490 8.530 8.370 8.450 15,806,916 +0.01(+0.12%)
Jul 12, 2017 8.310 8.490 8.170 8.440 33,113,984 +0.40(+4.98%)
Jul 11, 2017 7.780 8.135 7.760 8.040 22,059,996 +0.24(+3.08%)
Jul 10, 2017 7.720 7.830 7.720 7.800 12,948,084 +0.06(+0.78%)
Jul 07, 2017 7.850 7.860 7.640 7.740 18,543,422 -0.11(-1.40%)
Jul 06, 2017 7.990 8.020 7.760 7.850 18,040,782 -0.10(-1.26%)
Jul 05, 2017 8.060 8.070 7.850 7.950 17,238,652 -0.09(-1.12%)
Jul 03, 2017 8.000 8.140 7.995 8.040 10,309,558 +0.05(+0.63%)
Jun 30, 2017 7.940 8.060 7.865 7.990 14,166,439 +0.12(+1.52%)
Jun 29, 2017 7.920 8.000 7.810 7.870 11,290,549 +0.00(+0.00%)
Jun 28, 2017 7.910 7.950 7.710 7.870 15,580,461 +0.04(+0.51%)
Jun 27, 2017 7.900 8.075 7.795 7.830 20,585,272 -0.10(-1.26%)
Jun 26, 2017 7.890 7.995 7.845 7.930 14,065,654 +0.18(+2.32%)
Jun 23, 2017 7.770 7.880 7.690 7.750 9,909,714 -0.05(-0.64%)
Jun 22, 2017 7.760 7.870 7.720 7.800 15,208,398 +0.10(+1.30%)
Jun 21, 2017 7.870 8.000 7.610 7.700 22,796,098 -0.16(-2.04%)
Jun 20, 2017 7.990 8.010 7.730 7.860 26,338,348 -0.26(-3.20%)
Jun 19, 2017 8.070 8.235 8.060 8.120 13,016,279 +0.04(+0.50%)
Jun 16, 2017 8.140 8.167 8.020 8.080 16,143,676 -0.07(-0.86%)
Jun 15, 2017 8.210 8.260 8.090 8.150 14,291,818 -0.14(-1.69%)
Jun 14, 2017 8.460 8.540 8.230 8.290 19,251,396 -0.13(-1.54%)
Jun 13, 2017 8.340 8.440 8.220 8.420 12,817,872 +0.06(+0.72%)
Jun 12, 2017 8.420 8.500 8.250 8.360 16,467,450 -0.05(-0.59%)
Jun 09, 2017 8.460 8.550 8.380 8.410 15,531,918 +0.00(+0.00%)
Jun 08, 2017 8.360 8.470 8.300 8.410 21,823,888 -0.01(-0.12%)
Jun 07, 2017 8.590 8.680 8.360 8.420 25,202,112 -0.15(-1.75%)
Jun 06, 2017 8.550 8.600 8.400 8.570 15,323,082 +0.06(+0.71%)
Jun 05, 2017 8.380 8.540 8.350 8.510 9,441,169 +0.03(+0.35%)
Jun 02, 2017 8.440 8.490 8.320 8.480 12,337,545 +0.05(+0.59%)
Jun 01, 2017 8.620 8.675 8.395 8.430 11,538,870 -0.05(-0.59%)
May 31, 2017 8.670 8.760 8.440 8.480 23,064,640 -0.22(-2.53%)
May 30, 2017 8.850 8.898 8.690 8.700 21,082,560 -0.25(-2.79%)
May 26, 2017 8.740 9.030 8.720 8.950 22,845,308 +0.06(+0.67%)
May 25, 2017 9.070 9.250 8.805 8.890 30,542,004 -0.19(-2.09%)
May 24, 2017 8.950 9.200 8.880 9.080 25,863,130 +0.25(+2.83%)
May 23, 2017 8.760 8.910 8.740 8.830 22,071,246 +0.12(+1.38%)
May 22, 2017 8.720 8.860 8.510 8.710 42,223,864 -0.25(-2.79%)
May 19, 2017 9.025 9.050 8.850 8.960 39,367,476 +0.41(+4.80%)
May 18, 2017 8.470 9.000 8.390 8.550 153,985,312 -1.74(-16.91%)
May 17, 2017 10.35 10.51 10.26 10.29 17,902,436 -0.16(-1.53%)
May 16, 2017 10.46 10.52 10.31 10.45 16,267,457 +0.04(+0.38%)
May 15, 2017 10.50 10.57 10.39 10.41 27,928,216 +0.17(+1.66%)
May 12, 2017 10.09 10.35 10.04 10.24 29,608,268 +0.54(+5.57%)
May 11, 2017 9.810 9.850 9.655 9.700 23,889,888 -0.01(-0.10%)
May 10, 2017 9.580 9.829 9.540 9.710 25,891,654 +0.35(+3.74%)
May 09, 2017 9.240 9.390 9.160 9.360 25,191,478 +0.13(+1.41%)
May 08, 2017 9.310 9.460 9.155 9.230 27,098,480 -0.09(-0.97%)
May 05, 2017 8.910 9.330 8.874 9.320 28,826,888 +0.47(+5.31%)
May 04, 2017 8.860 9.010 8.775 8.850 41,802,520 -0.32(-3.49%)
May 03, 2017 9.080 9.260 9.040 9.170 23,890,174 +0.09(+0.99%)
May 02, 2017 9.110 9.266 9.010 9.080 28,446,900 +0.06(+0.67%)
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.