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

10.95 -0.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.880 9.175 8.870 9.010 24,102,948 +0.14(+1.58%)
Apr 27, 2017 9.070 9.070 8.760 8.870 24,161,114 -0.24(-2.63%)
Apr 26, 2017 9.070 9.380 9.060 9.110 20,754,620 -0.16(-1.73%)
Apr 25, 2017 8.980 9.300 8.940 9.270 17,238,304 +0.06(+0.65%)
Apr 24, 2017 9.200 9.295 9.080 9.210 20,136,568 +0.20(+2.22%)
Apr 21, 2017 8.980 9.050 8.915 9.010 24,606,220 +0.01(+0.11%)
Apr 20, 2017 9.020 9.140 8.910 9.000 24,791,524 +0.09(+1.01%)
Apr 19, 2017 9.310 9.360 8.870 8.910 29,994,192 -0.35(-3.78%)
Apr 18, 2017 9.360 9.500 9.204 9.260 17,019,276 -0.18(-1.91%)
Apr 17, 2017 9.290 9.440 9.190 9.440 24,230,960 +0.18(+1.94%)
Apr 13, 2017 9.670 9.700 9.240 9.260 25,557,770 -0.40(-4.14%)
Apr 12, 2017 9.750 9.760 9.595 9.660 21,058,248 -0.07(-0.72%)
Apr 11, 2017 9.900 9.900 9.570 9.730 23,703,158 -0.16(-1.62%)
Apr 10, 2017 9.830 9.970 9.750 9.890 20,124,640 +0.13(+1.33%)
Apr 07, 2017 9.800 9.918 9.710 9.760 24,379,750 +0.09(+0.93%)
Apr 06, 2017 9.770 9.950 9.570 9.670 22,533,116 -0.12(-1.23%)
Apr 05, 2017 10.06 10.17 9.743 9.790 22,794,396 -0.16(-1.61%)
Apr 04, 2017 9.730 9.960 9.650 9.950 18,283,310 +0.20(+2.05%)
Apr 03, 2017 9.810 9.850 9.660 9.750 18,622,156 +0.06(+0.62%)
Mar 31, 2017 9.500 9.770 9.440 9.690 22,064,654 +0.11(+1.15%)
Mar 30, 2017 9.660 9.750 9.560 9.580 18,402,336 -0.08(-0.83%)
Mar 29, 2017 9.350 9.710 9.350 9.660 20,845,948 +0.35(+3.76%)
Mar 28, 2017 9.230 9.350 9.160 9.310 20,693,290 +0.15(+1.64%)
Mar 27, 2017 8.780 9.168 8.720 9.160 21,062,736 +0.10(+1.10%)
Mar 24, 2017 9.110 9.170 8.990 9.060 25,362,756 +0.01(+0.11%)
Mar 23, 2017 8.990 9.210 8.980 9.050 31,579,336 -0.06(-0.66%)
Mar 22, 2017 8.950 9.190 8.840 9.110 36,537,184 +0.30(+3.41%)
Mar 21, 2017 9.105 9.160 8.700 8.810 34,675,236 -0.36(-3.93%)
Mar 20, 2017 8.820 9.220 8.810 9.170 24,122,920 +0.26(+2.92%)
Mar 17, 2017 9.240 9.319 8.825 8.910 35,888,588 -0.28(-3.05%)
Mar 16, 2017 9.450 9.460 9.140 9.190 23,584,044 -0.18(-1.92%)
Mar 15, 2017 9.150 9.440 8.980 9.370 28,776,728 +0.33(+3.65%)
Mar 14, 2017 9.160 9.160 8.870 9.040 36,234,912 -0.39(-4.14%)
Mar 13, 2017 9.360 9.440 9.270 9.430 14,049,857 +0.05(+0.53%)
Mar 10, 2017 9.460 9.460 9.245 9.380 20,209,692 +0.12(+1.30%)
Mar 09, 2017 9.320 9.350 9.060 9.260 30,199,640 -0.10(-1.07%)
Mar 08, 2017 9.950 9.980 9.350 9.360 29,304,370 -0.76(-7.51%)
Mar 07, 2017 10.27 10.27 10.10 10.12 9,220,732 +0.00(+0.00%)
Mar 06, 2017 10.26 10.26 10.03 10.12 9,518,883 -0.09(-0.88%)
Mar 03, 2017 10.07 10.24 10.01 10.21 12,515,423 +0.24(+2.41%)
Mar 02, 2017 10.38 10.46 9.960 9.970 22,933,496 -0.61(-5.77%)
Mar 01, 2017 10.25 10.63 10.24 10.58 19,108,412 +0.50(+4.96%)
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%)
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.