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 29, 2016 8.400 8.700 8.350 8.680 26,801,456 +0.62(+7.69%)
Jul 28, 2016 8.180 8.250 8.030 8.060 17,753,008 -0.27(-3.24%)
Jul 27, 2016 8.450 8.490 8.250 8.330 25,440,624 -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 19,192,540 -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 23,867,356 -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 19,176,332 -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 27,420,648 -0.16(-1.98%)
Jul 12, 2016 8.030 8.230 8.010 8.080 30,616,792 +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 21,445,304 +0.35(+4.92%)
Jul 07, 2016 7.240 7.580 7.080 7.120 38,572,692 +0.12(+1.71%)
Jul 06, 2016 6.740 7.030 6.620 7.000 20,521,608 +0.12(+1.74%)
Jul 05, 2016 7.060 7.120 6.800 6.880 25,078,234 -0.59(-7.90%)
Jul 01, 2016 7.140 7.470 7.470 7.470 25,183,400 +0.31(+4.33%)
Jun 30, 2016 7.120 7.230 6.995 7.160 18,367,336 -0.02(-0.28%)
Jun 29, 2016 6.980 7.280 6.930 7.180 28,803,844 +0.40(+5.90%)
Jun 28, 2016 6.690 6.830 6.650 6.780 17,602,828 +0.46(+7.28%)
Jun 27, 2016 6.780 6.780 6.240 6.320 35,105,956 -0.42(-6.23%)
Jun 24, 2016 6.620 6.860 6.590 6.740 29,337,712 -0.47(-6.52%)
Jun 23, 2016 7.150 7.230 7.030 7.210 23,871,048 +0.29(+4.19%)
Jun 22, 2016 7.120 7.230 6.920 6.920 23,572,924 -0.09(-1.28%)
Jun 21, 2016 6.900 7.040 6.705 7.010 16,159,303 +0.11(+1.59%)
Jun 20, 2016 6.910 7.050 6.840 6.900 26,867,044 +0.28(+4.23%)
Jun 17, 2016 6.430 6.700 6.385 6.620 25,499,756 +0.40(+6.43%)
Jun 16, 2016 6.010 6.220 5.890 6.220 22,324,428 +0.05(+0.81%)
Jun 15, 2016 6.040 6.330 5.970 6.170 28,792,936 +0.15(+2.49%)
Jun 14, 2016 6.240 6.340 5.900 6.020 26,972,244 -0.18(-2.90%)
Jun 13, 2016 6.260 6.450 6.170 6.200 25,349,718 -0.27(-4.17%)
Jun 10, 2016 6.660 6.720 6.450 6.470 21,926,912 -0.42(-6.10%)
Jun 09, 2016 7.020 7.090 6.840 6.890 27,418,304 -0.26(-3.64%)
Jun 08, 2016 6.800 7.190 6.730 7.150 50,997,032 +0.71(+11.02%)
Jun 07, 2016 6.160 6.530 6.160 6.440 30,689,784 +0.22(+3.54%)
Jun 06, 2016 6.180 6.290 6.090 6.220 25,930,248 +0.13(+2.13%)
Jun 03, 2016 6.040 6.190 6.000 6.090 22,306,576 +0.17(+2.87%)
Jun 02, 2016 5.680 5.975 5.649 5.920 24,770,082 +0.11(+1.89%)
Jun 01, 2016 5.570 5.840 5.450 5.810 30,590,876 +0.18(+3.20%)
May 31, 2016 5.910 6.080 5.630 5.630 36,177,196 -0.21(-3.60%)
May 27, 2016 6.020 5.840 5.840 5.840 34,369,300 -0.22(-3.63%)
May 26, 2016 6.300 6.400 6.040 6.060 27,538,796 -0.13(-2.10%)
May 25, 2016 6.330 6.380 6.090 6.190 42,094,460 +0.01(+0.16%)
May 24, 2016 6.410 6.420 6.100 6.180 28,225,448 +0.03(+0.49%)
May 23, 2016 6.180 6.290 6.050 6.150 34,995,192 -0.30(-4.65%)
May 20, 2016 6.660 6.840 6.430 6.450 33,747,568 +0.03(+0.47%)
May 19, 2016 6.490 6.570 6.150 6.420 38,327,344 -0.33(-4.89%)
May 18, 2016 6.910 7.090 6.740 6.750 28,863,896 -0.34(-4.80%)
May 17, 2016 7.110 7.274 6.915 7.090 23,450,208 -0.06(-0.84%)
May 16, 2016 7.080 7.360 7.080 7.150 23,632,638 +0.27(+3.92%)
May 13, 2016 7.230 7.370 6.770 6.880 33,317,288 -0.47(-6.39%)
May 12, 2016 7.440 7.659 7.170 7.350 26,139,964 -0.07(-0.94%)
May 11, 2016 7.500 7.690 7.190 7.420 33,788,432 +0.07(+0.95%)
May 10, 2016 7.040 7.350 7.040 7.350 22,200,584 +0.52(+7.61%)
May 09, 2016 7.190 7.190 6.310 6.830 46,741,912 -0.50(-6.82%)
May 06, 2016 6.960 7.420 6.880 7.330 25,366,224 +0.26(+3.68%)
May 05, 2016 7.580 7.640 6.920 7.070 36,821,732 -0.25(-3.42%)
May 04, 2016 7.300 7.470 7.190 7.320 29,236,382 +0.15(+2.09%)
May 03, 2016 7.340 7.350 7.090 7.170 31,861,224 -0.41(-5.41%)
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.