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

11.05 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.695 6.802 6.609 6.680 27,988,914 +0.04(+0.65%)
Sep 29, 2016 6.781 6.859 6.555 6.637 37,910,224 -0.16(-2.42%)
Sep 28, 2016 6.537 6.823 6.423 6.802 42,441,552 +0.32(+4.86%)
Sep 27, 2016 6.408 6.487 6.244 6.487 32,900,696 +0.04(+0.55%)
Sep 26, 2016 6.537 6.587 6.451 6.451 29,107,602 -0.12(-1.85%)
Sep 23, 2016 6.809 6.859 6.519 6.573 39,656,604 -0.27(-3.97%)
Sep 22, 2016 6.945 7.038 6.845 6.845 39,375,276 +0.04(+0.53%)
Sep 21, 2016 6.680 6.838 6.605 6.809 34,342,784 +0.21(+3.15%)
Sep 20, 2016 6.752 6.766 6.573 6.602 40,008,784 +0.09(+1.32%)
Sep 19, 2016 6.602 6.723 6.473 6.516 23,719,148 +0.00(+0.00%)
Sep 16, 2016 6.516 6.612 6.473 6.516 28,951,630 -0.12(-1.83%)
Sep 15, 2016 6.494 6.709 6.380 6.637 28,543,976 +0.23(+3.58%)
Sep 14, 2016 6.408 6.594 6.308 6.408 42,499,000 +0.02(+0.34%)
Sep 13, 2016 6.859 6.931 6.337 6.387 52,600,056 -0.64(-9.07%)
Sep 12, 2016 6.716 7.074 6.680 7.024 30,109,210 +0.21(+3.15%)
Sep 09, 2016 7.060 7.088 6.802 6.809 33,164,848 -0.48(-6.58%)
Sep 08, 2016 7.181 7.332 7.081 7.289 34,132,792 +0.21(+3.04%)
Sep 07, 2016 7.131 7.181 7.024 7.074 25,502,140 -0.04(-0.60%)
Sep 06, 2016 6.945 7.124 6.895 7.117 34,552,052 +0.26(+3.76%)
Sep 02, 2016 6.773 6.859 6.859 6.859 32,742,222 +0.26(+3.90%)
Sep 01, 2016 6.559 6.652 6.423 6.602 25,363,620 +0.06(+0.88%)
Aug 31, 2016 6.752 6.791 6.465 6.544 38,988,512 -0.18(-2.66%)
Aug 30, 2016 6.773 6.845 6.666 6.723 25,131,384 +0.01(+0.21%)
Aug 29, 2016 6.551 6.795 6.530 6.709 27,912,182 +0.19(+2.85%)
Aug 26, 2016 6.652 6.773 6.455 6.523 27,725,042 -0.06(-0.87%)
Aug 25, 2016 6.544 6.609 6.473 6.580 18,695,406 +0.10(+1.55%)
Aug 24, 2016 6.551 6.670 6.473 6.480 31,718,846 -0.15(-2.27%)
Aug 23, 2016 6.537 6.738 6.494 6.630 31,039,638 +0.15(+2.32%)
Aug 22, 2016 6.559 6.573 6.430 6.480 29,177,706 -0.27(-4.03%)
Aug 19, 2016 6.680 6.795 6.616 6.752 18,616,660 -0.01(-0.11%)
Aug 18, 2016 6.738 6.816 6.680 6.759 31,593,588 +0.10(+1.51%)
Aug 17, 2016 6.458 6.680 6.380 6.659 31,819,852 +0.09(+1.42%)
Aug 16, 2016 6.501 6.687 6.430 6.566 32,696,534 +0.06(+0.99%)
Aug 15, 2016 6.372 6.516 6.372 6.501 30,208,168 +0.25(+4.01%)
Aug 12, 2016 6.265 6.444 6.215 6.251 37,546,120 +0.04(+0.69%)
Aug 11, 2016 6.065 6.251 5.986 6.208 27,941,796 +0.17(+2.85%)
Aug 10, 2016 6.251 6.286 5.993 6.036 28,433,606 -0.19(-3.10%)
Aug 09, 2016 6.251 6.337 6.122 6.229 31,219,398 +0.04(+0.58%)
Aug 08, 2016 6.043 6.258 6.036 6.193 31,492,756 +0.21(+3.47%)
Aug 05, 2016 6.086 6.107 5.928 5.986 16,538,027 -0.04(-0.59%)
Aug 04, 2016 5.957 6.122 5.928 6.022 20,611,856 +0.09(+1.45%)
Aug 03, 2016 5.671 5.957 5.570 5.936 37,339,952 +0.27(+4.80%)
Aug 02, 2016 5.914 5.979 5.638 5.664 49,957,580 -0.12(-2.10%)
Aug 01, 2016 6.122 6.136 5.764 5.785 32,854,552 -0.43(-6.91%)
Jul 29, 2016 6.014 6.229 5.979 6.215 37,432,248 +0.44(+7.69%)
Jul 28, 2016 5.857 5.907 5.749 5.771 24,794,736 -0.19(-3.24%)
Jul 27, 2016 6.050 6.079 5.907 5.964 35,531,644 -0.06(-0.95%)
Jul 26, 2016 5.943 6.050 5.907 6.022 21,658,554 +0.09(+1.45%)
Jul 25, 2016 6.093 6.129 5.928 5.936 26,805,258 -0.12(-2.01%)
Jul 22, 2016 6.014 6.057 5.900 6.057 18,593,264 +0.06(+1.08%)
Jul 21, 2016 6.022 6.136 5.936 5.993 25,261,222 -0.01(-0.12%)
Jul 20, 2016 5.993 6.065 5.939 6.000 33,334,340 -0.06(-1.06%)
Jul 19, 2016 6.014 6.086 5.928 6.065 28,577,116 +0.06(+0.95%)
Jul 18, 2016 5.785 6.050 5.742 6.007 27,386,432 +0.19(+3.20%)
Jul 15, 2016 5.828 5.900 5.721 5.821 26,782,622 -0.06(-0.97%)
Jul 14, 2016 5.886 5.900 5.757 5.878 37,124,508 +0.21(+3.66%)
Jul 13, 2016 5.642 5.757 5.463 5.671 38,297,044 -0.11(-1.98%)
Jul 12, 2016 5.749 5.893 5.735 5.785 42,760,940 +0.22(+3.99%)
Jul 11, 2016 5.449 5.606 5.431 5.563 34,197,524 +0.21(+4.02%)
Jul 08, 2016 5.391 5.098 5.255 5.349 29,951,580 +0.25(+4.92%)
Jul 07, 2016 5.184 5.427 5.069 5.098 53,872,544 +0.09(+1.71%)
Jul 06, 2016 4.826 5.033 4.740 5.012 28,661,502 +0.09(+1.74%)
Jul 05, 2016 5.055 5.098 4.869 4.926 35,025,512 -0.42(-7.90%)
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.