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

10.78 -0.30 (-2.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.237 7.237 7.237 0 -0.16(-2.13%)
Dec 29, 2016 7.352 7.466 7.294 7.395 18,263,346 +0.00(+0.00%)
Dec 28, 2016 7.266 7.438 7.252 7.395 20,027,364 +0.13(+1.77%)
Dec 27, 2016 7.273 7.316 7.187 7.266 18,376,848 +0.03(+0.40%)
Dec 23, 2016 7.237 7.237 7.237 0 +0.16(+2.33%)
Dec 22, 2016 7.108 7.130 6.998 7.073 19,725,462 -0.04(-0.50%)
Dec 21, 2016 7.194 7.209 7.022 7.108 27,208,314 +0.01(+0.20%)
Dec 20, 2016 7.158 7.212 6.997 7.094 24,123,238 +0.02(+0.30%)
Dec 19, 2016 7.294 7.309 7.051 7.073 30,704,886 -0.24(-3.23%)
Dec 16, 2016 7.366 7.445 7.273 7.309 30,511,428 -0.04(-0.49%)
Dec 15, 2016 7.294 7.445 7.237 7.345 47,310,704 -0.10(-1.35%)
Dec 14, 2016 7.738 7.831 7.402 7.445 40,085,920 -0.39(-4.94%)
Dec 13, 2016 7.917 7.982 7.731 7.831 26,010,930 +0.01(+0.09%)
Dec 12, 2016 7.896 8.025 7.817 7.824 36,369,804 +0.06(+0.83%)
Dec 09, 2016 7.824 7.901 7.695 7.760 30,247,770 -0.02(-0.28%)
Dec 08, 2016 7.731 7.831 7.574 7.781 39,369,088 +0.04(+0.56%)
Dec 07, 2016 7.767 7.835 7.667 7.738 38,832,604 +0.03(+0.37%)
Dec 06, 2016 7.473 7.853 7.430 7.710 55,054,228 +0.23(+3.06%)
Dec 05, 2016 7.703 7.796 7.463 7.481 46,577,220 -0.16(-2.15%)
Dec 02, 2016 7.509 7.710 7.459 7.645 43,062,288 +0.11(+1.42%)
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.