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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 14.39 14.41 14.03 14.04 22,194,328 -0.17(-1.20%)
Feb 27, 2018 14.50 14.58 14.19 14.21 20,803,196 -0.18(-1.25%)
Feb 26, 2018 14.26 14.42 14.11 14.39 24,382,960 +0.45(+3.23%)
Feb 23, 2018 13.74 14.04 13.62 13.94 21,132,172 +0.41(+3.03%)
Feb 22, 2018 13.53 15,424,022 +0.37(+2.81%)
Feb 21, 2018 13.44 13.58 13.15 13.16 17,438,024 -0.13(-0.98%)
Feb 20, 2018 12.97 13.48 12.95 13.29 19,061,012 +0.54(+4.24%)
Feb 16, 2018 12.75 12.75 12.75 0 -0.07(-0.55%)
Feb 15, 2018 12.78 12.87 12.67 12.82 12,793,230 +0.14(+1.10%)
Feb 14, 2018 12.33 12.78 12.20 12.68 24,639,192 +0.21(+1.68%)
Feb 13, 2018 12.38 12.53 12.32 12.47 10,971,386 +0.01(+0.08%)
Feb 12, 2018 12.54 12.72 12.33 12.46 12,124,932 +0.12(+0.97%)
Feb 09, 2018 12.48 12.60 11.87 12.34 28,764,486 +0.13(+1.06%)
Feb 08, 2018 12.96 13.02 12.19 12.21 23,898,968 -0.55(-4.31%)
Feb 07, 2018 13.35 13.36 12.73 12.76 27,209,380 -0.57(-4.28%)
Feb 06, 2018 12.58 13.36 12.56 13.33 30,021,880 +0.58(+4.55%)
Feb 05, 2018 13.15 13.30 12.51 12.75 31,068,580 -0.57(-4.28%)
Feb 02, 2018 13.73 13.73 13.31 13.32 17,592,712 -0.63(-4.52%)
Feb 01, 2018 13.70 13.99 13.57 13.95 18,716,676 +0.59(+4.42%)
Jan 31, 2018 13.66 13.72 13.31 13.36 19,051,908 +0.06(+0.45%)
Jan 30, 2018 13.52 13.52 13.10 13.30 30,150,598 -0.33(-2.42%)
Jan 29, 2018 13.70 13.89 13.52 13.63 22,798,608 -0.20(-1.45%)
Jan 26, 2018 13.16 13.87 13.07 13.83 41,107,848 +0.57(+4.30%)
Jan 25, 2018 13.24 13.64 13.08 13.26 35,282,592 +0.17(+1.30%)
Jan 24, 2018 12.60 13.28 12.47 13.09 63,095,792 +1.04(+8.63%)
Jan 23, 2018 11.97 12.08 11.86 12.05 25,448,146 -0.20(-1.63%)
Jan 22, 2018 12.05 12.27 12.05 12.25 12,241,790 +0.09(+0.74%)
Jan 19, 2018 12.07 12.18 12.01 12.16 15,712,221 +0.03(+0.25%)
Jan 18, 2018 12.19 12.23 11.95 12.13 31,938,952 +0.01(+0.08%)
Jan 17, 2018 11.82 12.12 11.76 12.12 23,951,298 +0.42(+3.59%)
Jan 16, 2018 11.65 11.71 11.58 11.70 27,411,616 +0.23(+2.01%)
Jan 12, 2018 11.47 11.47 11.47 0 +0.09(+0.79%)
Jan 11, 2018 11.10 11.38 11.05 11.38 28,123,276 +0.33(+2.99%)
Jan 10, 2018 11.14 11.17 10.99 11.05 14,336,060 -0.09(-0.81%)
Jan 09, 2018 11.20 11.28 11.14 11.14 14,627,832 -0.08(-0.71%)
Jan 08, 2018 11.06 11.22 11.02 11.22 13,495,772 +0.14(+1.26%)
Jan 05, 2018 10.99 11.09 10.89 11.08 12,230,149 +0.08(+0.73%)
Jan 04, 2018 11.00 11.12 10.94 11.00 22,942,550 +0.03(+0.27%)
Jan 03, 2018 10.80 11.00 10.63 10.97 21,501,108 +0.27(+2.52%)
Jan 02, 2018 10.46 10.70 10.43 10.70 14,023,352 +0.41(+3.98%)
Dec 29, 2017 10.29 10.29 10.29 0 +0.07(+0.68%)
Dec 28, 2017 10.23 10.26 10.18 10.22 6,975,349 +0.12(+1.19%)
Dec 27, 2017 10.22 10.30 10.07 10.10 9,820,832 -0.06(-0.59%)
Dec 26, 2017 10.07 10.17 9.995 10.16 8,383,274 +0.17(+1.70%)
Dec 22, 2017 10.10 10.12 9.970 9.990 9,237,856 -0.13(-1.28%)
Dec 21, 2017 9.800 10.13 9.770 10.12 18,638,216 +0.37(+3.79%)
Dec 20, 2017 9.670 9.770 9.585 9.750 11,454,359 +0.13(+1.35%)
Dec 19, 2017 9.560 9.650 9.530 9.620 8,296,727 +0.01(+0.10%)
Dec 18, 2017 9.630 9.790 9.575 9.610 13,941,363 +0.18(+1.91%)
Dec 15, 2017 9.640 9.640 9.410 9.430 17,771,700 -0.05(-0.53%)
Dec 14, 2017 9.490 9.675 9.460 9.480 14,924,531 -0.15(-1.56%)
Dec 13, 2017 9.930 9.990 9.560 9.630 18,641,028 -0.31(-3.12%)
Dec 12, 2017 9.580 9.970 9.550 9.940 22,834,132 +0.20(+2.05%)
Dec 11, 2017 9.730 9.810 9.700 9.740 11,113,284 +0.04(+0.41%)
Dec 08, 2017 9.880 9.890 9.670 9.700 17,994,988 +0.05(+0.52%)
Dec 07, 2017 9.520 9.800 9.520 9.650 17,669,594 -0.28(-2.82%)
Dec 06, 2017 9.900 10.04 9.735 9.930 17,984,936 +0.08(+0.81%)
Dec 05, 2017 10.07 10.13 9.793 9.850 13,638,257 -0.09(-0.91%)
Dec 04, 2017 9.880 10.14 9.880 9.940 14,704,981 +0.08(+0.81%)
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.