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

11.66 -0.27 (-2.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.267 7.282 7.160 7.189 14,863,804 +0.01(+0.20%)
Sep 28, 2017 7.160 7.239 7.085 7.174 24,011,864 +0.01(+0.20%)
Sep 27, 2017 7.289 7.310 7.063 7.160 25,504,760 -0.16(-2.15%)
Sep 26, 2017 7.382 7.454 7.289 7.318 27,573,452 -0.09(-1.16%)
Sep 25, 2017 7.454 7.475 7.353 7.403 18,577,278 +0.00(+0.00%)
Sep 22, 2017 7.360 7.468 7.303 7.403 18,543,016 +0.04(+0.58%)
Sep 21, 2017 7.454 7.504 7.314 7.360 22,767,974 -0.10(-1.34%)
Sep 20, 2017 7.232 7.482 7.160 7.461 38,090,240 +0.29(+3.99%)
Sep 19, 2017 7.203 7.246 7.117 7.174 12,402,541 -0.03(-0.40%)
Sep 18, 2017 7.189 7.275 7.142 7.203 17,904,026 -0.01(-0.20%)
Sep 15, 2017 7.139 7.264 7.126 7.217 18,071,030 +0.00(+0.00%)
Sep 14, 2017 7.203 7.296 7.142 7.217 17,247,238 +0.06(+0.80%)
Sep 13, 2017 7.067 7.203 7.045 7.160 19,229,096 +0.08(+1.11%)
Sep 12, 2017 7.103 7.217 7.060 7.081 19,265,864 -0.06(-0.90%)
Sep 11, 2017 7.117 7.210 7.081 7.146 22,661,778 +0.13(+1.84%)
Sep 08, 2017 7.203 7.203 6.981 7.017 24,114,892 -0.23(-3.16%)
Sep 07, 2017 7.160 7.267 7.153 7.246 24,939,530 +0.08(+1.10%)
Sep 06, 2017 6.931 7.181 6.917 7.167 43,484,744 +0.34(+4.93%)
Sep 05, 2017 6.895 6.917 6.730 6.831 34,398,320 +0.18(+2.69%)
Sep 01, 2017 6.530 6.723 6.501 6.652 31,185,762 +0.22(+3.45%)
Aug 31, 2017 6.337 6.465 6.322 6.430 22,120,428 +0.14(+2.16%)
Aug 30, 2017 6.451 6.473 6.279 6.294 22,733,862 -0.19(-2.87%)
Aug 29, 2017 6.415 6.494 6.408 6.480 13,667,589 -0.02(-0.33%)
Aug 28, 2017 6.594 6.602 6.465 6.501 17,655,710 -0.06(-0.98%)
Aug 25, 2017 6.566 6.637 6.551 6.566 15,498,128 +0.03(+0.44%)
Aug 24, 2017 6.551 6.587 6.480 6.537 14,126,341 +0.00(+0.00%)
Aug 23, 2017 6.444 6.566 6.372 6.537 21,925,540 +0.11(+1.67%)
Aug 22, 2017 6.415 6.498 6.401 6.430 28,176,656 +0.20(+3.22%)
Aug 21, 2017 6.372 6.387 6.208 6.229 19,866,014 -0.14(-2.14%)
Aug 18, 2017 6.215 6.399 6.136 6.365 30,110,648 +0.25(+4.10%)
Aug 17, 2017 6.136 6.247 6.107 6.115 15,858,201 -0.08(-1.27%)
Aug 16, 2017 6.208 6.258 6.158 6.193 22,080,844 +0.04(+0.70%)
Aug 15, 2017 6.093 6.165 6.050 6.150 15,273,014 +0.09(+1.42%)
Aug 14, 2017 6.065 6.186 6.043 6.065 17,887,946 -0.01(-0.12%)
Aug 11, 2017 6.050 6.147 6.022 6.072 19,409,992 -0.10(-1.62%)
Aug 10, 2017 6.365 6.380 6.115 6.172 25,682,122 -0.16(-2.60%)
Aug 09, 2017 6.322 6.372 6.265 6.337 14,525,795 -0.04(-0.56%)
Aug 08, 2017 6.394 6.480 6.362 6.372 18,481,702 -0.03(-0.45%)
Aug 07, 2017 6.344 6.430 6.322 6.401 15,838,190 +0.06(+0.90%)
Aug 04, 2017 6.358 6.397 6.279 6.344 14,139,168 -0.01(-0.11%)
Aug 03, 2017 6.473 6.473 6.322 6.351 19,704,182 -0.10(-1.55%)
Aug 02, 2017 6.244 6.516 6.226 6.451 28,563,648 +0.19(+3.09%)
Aug 01, 2017 6.294 6.322 6.215 6.258 15,053,985 -0.05(-0.79%)
Jul 31, 2017 6.265 6.344 6.193 6.308 24,740,212 +0.09(+1.50%)
Jul 28, 2017 6.208 6.265 6.161 6.215 16,278,165 -0.01(-0.12%)
Jul 27, 2017 6.218 6.229 6.136 6.222 18,962,350 +0.04(+0.70%)
Jul 26, 2017 6.215 6.251 6.143 6.179 16,779,366 -0.04(-0.69%)
Jul 25, 2017 6.236 6.294 6.186 6.222 19,937,422 +0.10(+1.64%)
Jul 24, 2017 6.100 6.172 6.072 6.122 14,024,384 +0.05(+0.83%)
Jul 21, 2017 6.201 6.229 6.050 6.072 21,090,062 -0.15(-2.42%)
Jul 20, 2017 6.337 6.344 6.183 6.222 21,297,998 -0.04(-0.57%)
Jul 19, 2017 6.201 6.286 6.158 6.258 20,663,116 +0.11(+1.86%)
Jul 18, 2017 6.100 6.158 6.050 6.143 19,375,964 +0.09(+1.42%)
Jul 17, 2017 6.122 6.129 6.029 6.057 19,191,936 -0.06(-0.94%)
Jul 14, 2017 6.111 6.136 6.057 6.115 22,502,258 +0.06(+1.07%)
Jul 13, 2017 6.079 6.107 5.993 6.050 22,076,728 +0.01(+0.12%)
Jul 12, 2017 5.950 6.079 5.850 6.043 46,248,640 +0.29(+4.98%)
Jul 11, 2017 5.570 5.825 5.556 5.757 30,810,090 +0.17(+3.08%)
Jul 10, 2017 5.528 5.606 5.528 5.585 18,083,940 +0.04(+0.78%)
Jul 07, 2017 5.621 5.628 5.470 5.542 25,898,668 -0.08(-1.40%)
Jul 06, 2017 5.721 5.742 5.556 5.621 25,196,656 -0.07(-1.26%)
Jul 05, 2017 5.771 5.778 5.621 5.692 24,076,360 -0.06(-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.