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

11.89 +0.11 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.350 9.500 9.230 9.330 20,040,036 +0.06(+0.65%)
Sep 29, 2016 9.470 9.580 9.155 9.270 27,143,684 -0.23(-2.42%)
Sep 28, 2016 9.130 9.530 8.970 9.500 30,388,112 +0.44(+4.86%)
Sep 27, 2016 8.950 9.060 8.720 9.060 23,556,868 +0.05(+0.55%)
Sep 26, 2016 9.130 9.200 9.010 9.010 20,841,016 -0.17(-1.85%)
Sep 23, 2016 9.510 9.580 9.105 9.180 28,394,092 -0.38(-3.97%)
Sep 22, 2016 9.700 9.830 9.560 9.560 28,192,660 +0.05(+0.53%)
Sep 21, 2016 9.330 9.550 9.225 9.510 24,589,400 +0.29(+3.15%)
Sep 20, 2016 9.430 9.450 9.180 9.220 28,646,252 +0.12(+1.32%)
Sep 19, 2016 9.220 9.390 9.040 9.100 16,982,888 +0.00(+0.00%)
Sep 16, 2016 9.100 9.235 9.040 9.100 20,729,340 -0.17(-1.83%)
Sep 15, 2016 9.070 9.370 8.910 9.270 20,437,460 +0.32(+3.58%)
Sep 14, 2016 8.950 9.210 8.810 8.950 30,429,244 +0.03(+0.34%)
Sep 13, 2016 9.580 9.680 8.850 8.920 37,661,592 -0.89(-9.07%)
Sep 12, 2016 9.380 9.880 9.330 9.810 21,558,166 +0.30(+3.15%)
Sep 09, 2016 9.860 9.900 9.500 9.510 23,746,000 -0.67(-6.58%)
Sep 08, 2016 10.03 10.24 9.890 10.18 24,439,048 +0.30(+3.04%)
Sep 07, 2016 9.960 10.03 9.810 9.880 18,259,508 -0.06(-0.60%)
Sep 06, 2016 9.700 9.950 9.630 9.940 24,739,236 +0.36(+3.76%)
Sep 02, 2016 9.460 9.580 9.580 9.580 23,443,400 +0.36(+3.90%)
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.