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

13.90 +1.56 (+12.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.780 9.870 9.550 9.720 21,188,854 -0.09(-0.92%)
Nov 29, 2017 10.03 10.05 9.805 9.810 19,202,062 -0.35(-3.44%)
Nov 28, 2017 10.14 10.30 10.11 10.16 10,479,339 +0.04(+0.40%)
Nov 27, 2017 10.18 10.22 10.07 10.12 10,714,492 -0.20(-1.94%)
Nov 24, 2017 10.34 10.38 10.28 10.32 5,271,155 +0.06(+0.58%)
Nov 22, 2017 10.12 10.34 10.10 10.26 11,245,992 +0.23(+2.29%)
Nov 21, 2017 10.26 10.36 10.01 10.03 20,291,144 -0.14(-1.38%)
Nov 20, 2017 10.04 10.22 10.01 10.17 7,083,543 +0.03(+0.30%)
Nov 17, 2017 10.05 10.22 9.950 10.14 12,295,044 +0.17(+1.71%)
Nov 16, 2017 10.00 10.10 9.820 9.970 22,167,978 +0.14(+1.42%)
Nov 15, 2017 9.520 9.920 9.410 9.830 16,483,575 +0.15(+1.55%)
Nov 14, 2017 10.38 10.42 9.660 9.680 36,860,032 -0.94(-8.85%)
Nov 13, 2017 10.57 10.76 10.51 10.62 12,379,504 -0.09(-0.84%)
Nov 10, 2017 10.73 10.83 10.60 10.71 10,674,292 -0.13(-1.20%)
Nov 09, 2017 10.80 10.95 10.76 10.84 11,890,690 -0.07(-0.64%)
Nov 08, 2017 10.78 10.92 10.64 10.91 17,828,476 +0.30(+2.83%)
Nov 07, 2017 11.05 11.10 10.54 10.61 28,381,176 -0.56(-5.01%)
Nov 06, 2017 10.79 11.18 10.78 11.17 18,881,576 +0.48(+4.49%)
Nov 03, 2017 10.78 10.80 10.49 10.69 19,295,400 -0.11(-1.02%)
Nov 02, 2017 10.74 10.82 10.62 10.80 12,061,542 -0.03(-0.28%)
Nov 01, 2017 10.77 10.90 10.76 10.83 18,674,100 +0.18(+1.69%)
Oct 31, 2017 10.60 10.74 10.57 10.65 13,636,645 +0.05(+0.47%)
Oct 30, 2017 10.62 10.82 10.57 10.60 20,790,488 -0.13(-1.21%)
Oct 27, 2017 10.43 10.77 10.38 10.73 18,211,562 +0.34(+3.27%)
Oct 26, 2017 10.49 10.56 10.35 10.39 11,584,596 -0.12(-1.14%)
Oct 25, 2017 10.48 10.51 10.28 10.51 11,719,095 +0.13(+1.25%)
Oct 24, 2017 10.24 10.39 10.15 10.38 10,198,988 +0.17(+1.67%)
Oct 23, 2017 10.38 10.19 10.21 11,072,984 -0.14(-1.35%)
Oct 20, 2017 10.42 10.49 10.34 10.35 9,182,297 -0.04(-0.38%)
Oct 19, 2017 10.30 10.41 10.28 10.39 12,404,929 -0.06(-0.57%)
Oct 18, 2017 10.51 10.53 10.40 10.45 10,517,791 -0.04(-0.38%)
Oct 17, 2017 10.47 10.51 10.36 10.49 12,146,945 +0.01(+0.10%)
Oct 16, 2017 10.60 10.63 10.42 10.48 9,867,860 -0.01(-0.10%)
Oct 13, 2017 10.55 10.67 10.46 10.49 15,045,238 +0.09(+0.87%)
Oct 12, 2017 10.40 10.45 10.32 10.40 9,606,720 -0.09(-0.86%)
Oct 11, 2017 10.54 10.56 10.43 10.49 8,912,740 +0.02(+0.19%)
Oct 10, 2017 10.52 10.56 10.42 10.47 11,345,090 +0.18(+1.75%)
Oct 09, 2017 10.31 10.32 10.18 10.29 9,342,496 -0.03(-0.29%)
Oct 06, 2017 10.29 10.37 10.23 10.32 12,136,634 -0.18(-1.71%)
Oct 05, 2017 10.60 10.73 10.50 10.50 15,401,676 +0.10(+0.96%)
Oct 04, 2017 10.50 10.59 10.36 10.40 15,851,017 -0.12(-1.14%)
Oct 03, 2017 10.20 10.57 10.17 10.52 25,103,188 +0.45(+4.47%)
Oct 02, 2017 9.910 10.07 9.865 10.07 10,276,542 +0.03(+0.30%)
Sep 29, 2017 10.15 10.17 10.00 10.04 10,642,470 +0.02(+0.20%)
Sep 28, 2017 10.00 10.11 9.895 10.02 17,192,472 +0.02(+0.20%)
Sep 27, 2017 10.18 10.21 9.865 10.00 18,261,384 -0.22(-2.15%)
Sep 26, 2017 10.31 10.41 10.18 10.22 19,742,566 -0.12(-1.16%)
Sep 25, 2017 10.41 10.44 10.27 10.34 13,301,313 +0.00(+0.00%)
Sep 22, 2017 10.28 10.43 10.20 10.34 13,276,782 +0.06(+0.58%)
Sep 21, 2017 10.41 10.48 10.21 10.28 16,301,848 -0.14(-1.34%)
Sep 20, 2017 10.10 10.45 10.00 10.42 27,272,576 +0.40(+3.99%)
Sep 19, 2017 10.06 10.12 9.940 10.02 8,880,208 -0.04(-0.40%)
Sep 18, 2017 10.04 10.16 9.975 10.06 12,819,266 -0.02(-0.20%)
Sep 15, 2017 9.970 10.14 9.953 10.08 12,938,840 +0.00(+0.00%)
Sep 14, 2017 10.06 10.19 9.975 10.08 12,349,006 +0.08(+0.80%)
Sep 13, 2017 9.870 10.06 9.840 10.00 13,768,015 +0.11(+1.11%)
Sep 12, 2017 9.920 10.08 9.860 9.890 13,794,341 -0.09(-0.90%)
Sep 11, 2017 9.940 10.07 9.890 9.980 16,225,812 +0.18(+1.84%)
Sep 08, 2017 10.06 10.06 9.750 9.800 17,266,240 -0.32(-3.16%)
Sep 07, 2017 10.00 10.15 9.990 10.12 17,856,680 +0.11(+1.10%)
Sep 06, 2017 9.680 10.03 9.660 10.01 31,135,036 +0.47(+4.93%)
Sep 05, 2017 9.630 9.660 9.400 9.540 24,629,164 +0.25(+2.69%)
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.