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

10.81 USD +0.34 (+3.25%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.15 10.17 10.00 10.04 10,642,470 +0.02(+0.20%)
Sep 28, 2017 10.00 10.11 9.895 10.02 17,192,471 +0.02(+0.20%)
Sep 27, 2017 10.18 10.21 9.865 10.00 18,261,385 -0.22(-2.15%)
Sep 26, 2017 10.31 10.41 10.18 10.22 19,742,566 -0.12(-1.16%)
Sep 25, 2017 10.41 10.44 10.27 10.34 13,301,313 +0.00(+0.00%)
Sep 22, 2017 10.28 10.43 10.20 10.34 13,276,782 +0.06(+0.58%)
Sep 21, 2017 10.41 10.48 10.21 10.28 16,301,848 -0.14(-1.34%)
Sep 20, 2017 10.10 10.45 10.00 10.42 27,272,577 +0.40(+3.99%)
Sep 19, 2017 10.06 10.12 9.940 10.02 8,880,208 -0.04(-0.40%)
Sep 18, 2017 10.04 10.16 9.975 10.06 12,819,266 -0.02(-0.20%)
Sep 15, 2017 9.970 10.14 9.953 10.08 12,938,840 +0.00(+0.00%)
Sep 14, 2017 10.06 10.19 9.975 10.08 12,349,006 +0.08(+0.80%)
Sep 13, 2017 9.870 10.06 9.840 10.00 13,768,015 +0.11(+1.11%)
Sep 12, 2017 9.920 10.08 9.860 9.890 13,794,341 -0.09(-0.90%)
Sep 11, 2017 9.940 10.07 9.890 9.980 16,225,812 +0.18(+1.84%)
Sep 08, 2017 10.06 10.06 9.750 9.800 17,266,239 -0.32(-3.16%)
Sep 07, 2017 10.00 10.15 9.990 10.12 17,856,681 +0.11(+1.10%)
Sep 06, 2017 9.680 10.03 9.660 10.01 31,135,035 +0.47(+4.93%)
Sep 05, 2017 9.630 9.660 9.400 9.540 24,629,164 +0.25(+2.69%)
Sep 01, 2017 9.120 9.390 9.080 9.290 22,328,977 +0.31(+3.45%)
Aug 31, 2017 8.850 9.030 8.830 8.980 15,838,206 +0.19(+2.16%)
Aug 30, 2017 9.010 9.040 8.770 8.790 16,277,424 -0.26(-2.87%)
Aug 29, 2017 8.960 9.070 8.950 9.050 9,785,981 -0.03(-0.33%)
Aug 28, 2017 9.210 9.220 9.030 9.080 12,641,472 -0.09(-0.98%)
Aug 25, 2017 9.170 9.270 9.150 9.170 11,096,645 +0.04(+0.44%)
Aug 24, 2017 9.150 9.200 9.050 9.130 10,114,447 +0.00(+0.00%)
Aug 23, 2017 9.000 9.170 8.900 9.130 15,698,666 +0.15(+1.67%)
Aug 22, 2017 8.960 9.075 8.940 8.980 20,174,460 +0.28(+3.22%)
Aug 21, 2017 8.900 8.920 8.670 8.700 14,224,048 -0.19(-2.14%)
Aug 18, 2017 8.680 8.937 8.570 8.890 21,559,195 +0.35(+4.10%)
Aug 17, 2017 8.570 8.725 8.530 8.540 11,354,457 -0.11(-1.27%)
Aug 16, 2017 8.670 8.740 8.600 8.650 15,809,864 +0.06(+0.70%)
Aug 15, 2017 8.510 8.610 8.450 8.590 10,935,464 +0.12(+1.42%)
Aug 14, 2017 8.470 8.640 8.440 8.470 12,807,752 -0.01(-0.12%)
Aug 11, 2017 8.450 8.585 8.410 8.480 13,897,536 -0.14(-1.62%)
Aug 10, 2017 8.890 8.910 8.540 8.620 18,388,376 -0.23(-2.60%)
Aug 09, 2017 8.830 8.900 8.750 8.850 10,400,456 -0.05(-0.56%)
Aug 08, 2017 8.930 9.050 8.885 8.900 13,232,882 -0.04(-0.45%)
Aug 07, 2017 8.860 8.980 8.830 8.940 11,340,129 +0.08(+0.90%)
Aug 04, 2017 8.880 8.935 8.770 8.860 10,123,631 -0.01(-0.11%)
Aug 03, 2017 9.040 9.040 8.830 8.870 14,108,176 -0.14(-1.55%)
Aug 02, 2017 8.720 9.100 8.695 9.010 20,451,546 +0.27(+3.09%)
Aug 01, 2017 8.790 8.830 8.680 8.740 10,778,639 -0.07(-0.79%)
Jul 31, 2017 8.750 8.860 8.650 8.810 17,713,969 +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 17,238,651 -0.09(-1.12%)
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.