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

14.30 -0.21 (-1.44%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.11 10.11 10.11 0 -0.22(-2.13%)
Dec 29, 2016 10.27 10.43 10.19 10.33 13,073,758 +0.00(+0.00%)
Dec 28, 2016 10.15 10.39 10.13 10.33 14,336,524 +0.18(+1.77%)
Dec 27, 2016 10.16 10.22 10.04 10.15 13,155,007 +0.04(+0.40%)
Dec 23, 2016 10.11 10.11 10.11 0 +0.23(+2.33%)
Dec 22, 2016 9.930 9.960 9.777 9.880 14,120,409 -0.05(-0.50%)
Dec 21, 2016 10.05 10.07 9.810 9.930 19,476,984 +0.02(+0.20%)
Dec 20, 2016 10.00 10.07 9.775 9.910 17,268,542 +0.03(+0.30%)
Dec 19, 2016 10.19 10.21 9.850 9.880 21,979,994 -0.33(-3.23%)
Dec 16, 2016 10.29 10.40 10.16 10.21 21,841,508 -0.05(-0.49%)
Dec 15, 2016 10.19 10.40 10.11 10.26 33,867,216 -0.14(-1.35%)
Dec 14, 2016 10.81 10.94 10.34 10.40 28,695,376 -0.54(-4.94%)
Dec 13, 2016 11.06 11.15 10.80 10.94 18,619,840 +0.01(+0.09%)
Dec 12, 2016 11.03 11.21 10.92 10.93 26,035,208 +0.09(+0.83%)
Dec 09, 2016 10.93 11.04 10.75 10.84 21,652,768 -0.03(-0.28%)
Dec 08, 2016 10.80 10.94 10.58 10.87 28,182,236 +0.06(+0.56%)
Dec 07, 2016 10.85 10.95 10.71 10.81 27,798,194 +0.04(+0.37%)
Dec 06, 2016 10.44 10.97 10.38 10.77 39,410,392 +0.32(+3.06%)
Dec 05, 2016 10.76 10.89 10.43 10.45 33,342,154 -0.23(-2.15%)
Dec 02, 2016 10.49 10.77 10.42 10.68 30,826,000 +0.15(+1.42%)
Dec 01, 2016 10.88 11.05 10.41 10.53 46,236,864 -0.34(-3.13%)
Nov 30, 2016 10.57 10.98 10.53 10.87 42,413,048 +1.02(+10.36%)
Nov 29, 2016 9.970 10.02 9.720 9.850 22,360,920 -0.40(-3.90%)
Nov 28, 2016 10.36 10.50 10.22 10.25 18,568,948 +0.05(+0.49%)
Nov 25, 2016 10.26 10.33 10.08 10.20 11,309,911 -0.26(-2.49%)
Nov 23, 2016 10.46 10.46 10.46 0 -0.02(-0.19%)
Nov 22, 2016 10.40 10.53 10.16 10.48 28,218,044 +0.21(+2.04%)
Nov 21, 2016 10.10 10.29 10.04 10.27 23,351,178 +0.62(+6.42%)
Nov 18, 2016 9.700 9.860 9.560 9.650 13,910,228 +0.05(+0.52%)
Nov 17, 2016 10.00 10.09 9.560 9.600 19,860,228 -0.23(-2.34%)
Nov 16, 2016 9.900 10.04 9.700 9.830 25,723,816 -0.16(-1.60%)
Nov 15, 2016 10.08 10.23 9.940 9.990 33,829,632 +0.42(+4.39%)
Nov 14, 2016 9.430 9.590 9.145 9.570 48,185,772 -0.16(-1.64%)
Nov 11, 2016 9.950 10.10 9.450 9.730 44,636,636 -0.61(-5.90%)
Nov 10, 2016 10.75 11.06 10.12 10.34 42,371,812 -0.98(-8.66%)
Nov 09, 2016 10.90 11.43 10.90 11.32 33,800,848 -0.11(-0.96%)
Nov 08, 2016 11.15 11.62 11.12 11.43 25,055,432 +0.03(+0.26%)
Nov 07, 2016 11.11 11.43 11.11 11.40 25,371,340 +0.77(+7.24%)
Nov 04, 2016 10.62 10.78 10.41 10.63 25,874,892 +0.02(+0.19%)
Nov 03, 2016 10.99 11.05 10.54 10.61 19,516,544 -0.12(-1.12%)
Nov 02, 2016 10.89 11.01 10.52 10.73 25,348,648 -0.36(-3.25%)
Nov 01, 2016 11.61 11.71 10.85 11.09 32,683,464 -0.58(-4.97%)
Oct 31, 2016 11.93 11.95 11.48 11.67 24,311,670 -0.20(-1.68%)
Oct 28, 2016 12.06 12.19 11.83 11.87 20,862,306 -0.21(-1.74%)
Oct 27, 2016 12.41 12.42 12.01 12.08 24,324,708 -0.08(-0.66%)
Oct 26, 2016 12.01 12.37 11.96 12.16 28,420,504 -0.02(-0.16%)
Oct 25, 2016 12.25 12.35 11.93 12.18 27,635,510 -0.23(-1.85%)
Oct 24, 2016 12.51 12.55 12.18 12.41 38,638,452 +0.24(+1.97%)
Oct 21, 2016 11.91 12.19 11.88 12.17 20,439,680 +0.16(+1.33%)
Oct 20, 2016 11.71 12.01 11.65 12.01 24,144,836 +0.13(+1.09%)
Oct 19, 2016 11.89 12.12 11.82 11.88 27,422,396 +0.11(+0.93%)
Oct 18, 2016 11.73 11.86 11.55 11.77 27,613,904 +0.36(+3.16%)
Oct 17, 2016 11.20 11.44 11.09 11.41 19,351,644 +0.27(+2.42%)
Oct 14, 2016 11.18 11.27 10.97 11.14 25,793,204 +0.14(+1.27%)
Oct 13, 2016 10.55 11.02 10.39 11.00 26,400,724 +0.34(+3.19%)
Oct 12, 2016 10.59 10.78 10.47 10.66 16,126,974 -0.03(-0.28%)
Oct 11, 2016 10.84 10.86 10.40 10.69 24,823,964 -0.18(-1.66%)
Oct 10, 2016 10.75 10.97 10.75 10.87 18,282,246 +0.34(+3.23%)
Oct 07, 2016 10.57 10.61 10.34 10.53 25,471,632 +0.12(+1.15%)
Oct 06, 2016 10.02 10.45 10.01 10.41 29,334,392 +0.48(+4.83%)
Oct 05, 2016 9.790 10.06 9.750 9.930 26,006,456 +0.34(+3.55%)
Oct 04, 2016 9.690 9.780 9.490 9.590 23,275,568 -0.11(-1.13%)
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.