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

12.34 +0.20 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.21 10.31 10.02 10.08 12,414,255 -0.14(-1.37%)
Feb 27, 2017 10.21 10.33 10.08 10.22 18,598,084 +0.00(+0.00%)
Feb 24, 2017 10.43 10.43 10.18 10.22 24,926,144 -0.49(-4.58%)
Feb 23, 2017 11.02 11.03 10.61 10.71 15,437,684 -0.05(-0.46%)
Feb 22, 2017 10.90 10.97 10.67 10.76 11,601,691 -0.28(-2.54%)
Feb 21, 2017 11.17 11.18 10.96 11.04 16,923,674 +0.27(+2.51%)
Feb 17, 2017 10.77 10.77 10.77 0 -0.12(-1.10%)
Feb 16, 2017 11.09 11.12 10.88 10.89 15,682,360 -0.07(-0.64%)
Feb 15, 2017 10.88 11.05 10.85 10.96 14,796,121 +0.05(+0.46%)
Feb 14, 2017 10.75 10.93 10.60 10.91 15,638,099 +0.34(+3.22%)
Feb 13, 2017 10.56 10.64 10.49 10.57 19,415,964 +0.15(+1.44%)
Feb 10, 2017 10.36 10.50 10.27 10.42 21,270,732 +0.28(+2.76%)
Feb 09, 2017 10.24 10.36 10.09 10.14 12,817,621 -0.10(-0.98%)
Feb 08, 2017 9.950 10.28 9.800 10.24 24,949,960 +0.16(+1.59%)
Feb 07, 2017 10.19 10.22 10.03 10.08 14,165,015 -0.11(-1.08%)
Feb 06, 2017 10.43 10.43 10.15 10.19 14,454,588 -0.14(-1.36%)
Feb 03, 2017 10.24 10.43 10.19 10.33 19,833,560 +0.18(+1.77%)
Feb 02, 2017 10.42 10.47 10.08 10.15 19,247,300 -0.08(-0.78%)
Feb 01, 2017 10.48 10.48 10.12 10.23 20,410,812 -0.03(-0.29%)
Jan 31, 2017 10.47 10.53 10.22 10.26 17,607,602 -0.13(-1.25%)
Jan 30, 2017 10.71 10.71 10.27 10.39 17,885,592 -0.40(-3.71%)
Jan 27, 2017 10.90 10.95 10.72 10.79 16,342,777 -0.12(-1.10%)
Jan 26, 2017 11.06 11.07 10.88 10.91 15,429,906 -0.06(-0.55%)
Jan 25, 2017 11.12 11.22 10.90 10.97 17,586,608 -0.13(-1.17%)
Jan 24, 2017 11.49 11.50 11.10 11.10 22,580,528 -0.23(-2.03%)
Jan 23, 2017 11.18 11.38 11.07 11.33 15,230,782 +0.13(+1.16%)
Jan 20, 2017 11.33 11.42 11.16 11.20 13,653,782 +0.06(+0.54%)
Jan 19, 2017 11.27 11.29 11.07 11.14 11,972,642 -0.03(-0.27%)
Jan 18, 2017 11.14 11.29 11.12 11.17 17,545,316 -0.10(-0.89%)
Jan 17, 2017 11.34 11.42 11.25 11.27 13,755,758 -0.05(-0.44%)
Jan 13, 2017 11.32 11.32 11.32 0 -0.17(-1.48%)
Jan 12, 2017 11.64 11.71 11.48 11.49 13,127,467 -0.05(-0.43%)
Jan 11, 2017 10.91 11.56 10.86 11.54 24,916,400 +0.52(+4.72%)
Jan 10, 2017 11.02 11.14 10.95 11.02 14,544,686 +0.19(+1.75%)
Jan 09, 2017 10.84 11.01 10.75 10.83 12,760,928 -0.04(-0.37%)
Jan 06, 2017 11.00 11.01 10.75 10.87 24,727,120 -0.23(-2.07%)
Jan 05, 2017 10.96 11.19 10.93 11.10 18,250,200 +0.30(+2.78%)
Jan 04, 2017 10.87 10.89 10.65 10.80 13,911,033 -0.03(-0.28%)
Jan 03, 2017 10.59 10.91 10.59 10.83 22,744,680 +0.72(+7.12%)
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%)
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.