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

10.64 USD -0.03 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.350 9.500 9.230 9.330 20,040,035 +0.06(+0.65%)
Sep 29, 2016 9.470 9.580 9.155 9.270 27,143,683 -0.23(-2.42%)
Sep 28, 2016 9.130 9.530 8.970 9.500 30,388,113 +0.44(+4.86%)
Sep 27, 2016 8.950 9.060 8.720 9.060 23,556,869 +0.05(+0.55%)
Sep 26, 2016 9.130 9.200 9.010 9.010 20,841,017 -0.17(-1.85%)
Sep 23, 2016 9.510 9.580 9.105 9.180 28,394,091 -0.38(-3.97%)
Sep 22, 2016 9.700 9.830 9.560 9.560 28,192,659 +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 28,646,251 +0.12(+1.32%)
Sep 19, 2016 9.220 9.390 9.040 9.100 16,982,887 +0.00(+0.00%)
Sep 16, 2016 9.100 9.235 9.040 9.100 20,729,339 -0.17(-1.83%)
Sep 15, 2016 9.070 9.370 8.910 9.270 20,437,459 +0.32(+3.58%)
Sep 14, 2016 8.950 9.210 8.810 8.950 30,429,243 +0.03(+0.34%)
Sep 13, 2016 9.580 9.680 8.850 8.920 37,661,591 -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 23,745,999 -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%)
Sep 01, 2016 9.160 9.290 8.970 9.220 18,160,329 +0.08(+0.88%)
Aug 31, 2016 9.430 9.485 9.030 9.140 27,915,738 -0.25(-2.66%)
Aug 30, 2016 9.460 9.560 9.310 9.390 17,994,049 +0.02(+0.21%)
Aug 29, 2016 9.150 9.490 9.120 9.370 19,985,095 +0.26(+2.85%)
Aug 26, 2016 9.290 9.460 9.015 9.110 19,851,103 -0.08(-0.87%)
Aug 25, 2016 9.140 9.230 9.040 9.190 13,385,893 +0.14(+1.55%)
Aug 24, 2016 9.150 9.315 9.040 9.050 22,710,663 -0.21(-2.27%)
Aug 23, 2016 9.130 9.410 9.070 9.260 22,224,351 +0.21(+2.32%)
Aug 22, 2016 9.160 9.180 8.980 9.050 20,891,210 -0.38(-4.03%)
Aug 19, 2016 9.330 9.490 9.240 9.430 13,329,511 -0.01(-0.11%)
Aug 18, 2016 9.410 9.520 9.330 9.440 22,620,980 +0.14(+1.51%)
Aug 17, 2016 9.020 9.330 8.910 9.300 22,782,984 +0.13(+1.42%)
Aug 16, 2016 9.080 9.340 8.980 9.170 23,410,687 +0.09(+0.99%)
Aug 15, 2016 8.900 9.100 8.900 9.080 21,629,019 +0.35(+4.01%)
Aug 12, 2016 8.750 9.000 8.680 8.730 26,882,988 +0.06(+0.69%)
Aug 11, 2016 8.470 8.730 8.360 8.670 20,006,301 +0.24(+2.85%)
Aug 10, 2016 8.730 8.780 8.370 8.430 20,358,436 -0.27(-3.10%)
Aug 09, 2016 8.730 8.850 8.550 8.700 22,353,061 +0.05(+0.58%)
Aug 08, 2016 8.440 8.740 8.430 8.650 22,548,785 +0.29(+3.47%)
Aug 05, 2016 8.500 8.530 8.280 8.360 11,841,212 -0.05(-0.59%)
Aug 04, 2016 8.320 8.550 8.280 8.410 14,758,069 +0.12(+1.45%)
Aug 03, 2016 7.920 8.320 7.780 8.290 26,735,371 +0.38(+4.80%)
Aug 02, 2016 8.260 8.350 7.875 7.910 35,769,581 -0.17(-2.10%)
Aug 01, 2016 8.550 8.570 8.050 8.080 23,523,827 -0.60(-6.91%)
Jul 29, 2016 8.400 8.700 8.350 8.680 26,801,455 +0.62(+7.69%)
Jul 28, 2016 8.180 8.250 8.030 8.060 17,753,007 -0.27(-3.24%)
Jul 27, 2016 8.450 8.490 8.250 8.330 25,440,623 -0.08(-0.95%)
Jul 26, 2016 8.300 8.450 8.250 8.410 15,507,504 +0.12(+1.45%)
Jul 25, 2016 8.510 8.560 8.280 8.290 19,192,539 -0.17(-2.01%)
Jul 22, 2016 8.400 8.460 8.240 8.460 13,312,760 +0.09(+1.08%)
Jul 21, 2016 8.410 8.570 8.290 8.370 18,087,012 -0.01(-0.12%)
Jul 20, 2016 8.370 8.470 8.295 8.380 23,867,357 -0.09(-1.06%)
Jul 19, 2016 8.400 8.500 8.280 8.470 20,461,188 +0.08(+0.95%)
Jul 18, 2016 8.080 8.450 8.020 8.390 19,608,660 +0.26(+3.20%)
Jul 15, 2016 8.140 8.240 7.990 8.130 19,176,331 -0.08(-0.97%)
Jul 14, 2016 8.220 8.240 8.040 8.210 26,581,114 +0.29(+3.66%)
Jul 13, 2016 7.880 8.040 7.630 7.920 27,420,649 -0.16(-1.98%)
Jul 12, 2016 8.030 8.230 8.010 8.080 30,616,791 +0.31(+3.99%)
Jul 11, 2016 7.610 7.830 7.585 7.770 24,485,396 +0.30(+4.02%)
Jul 08, 2016 7.530 7.120 7.340 7.470 21,445,305 +0.35(+4.92%)
Jul 07, 2016 7.240 7.580 7.080 7.120 38,572,691 +0.12(+1.71%)
Jul 06, 2016 6.740 7.030 6.620 7.000 20,521,607 +0.12(+1.74%)
Jul 05, 2016 7.060 7.120 6.800 6.880 25,078,234 -0.59(-7.90%)
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.