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

12.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 9.450 9.710 9.340 9.700 22,752,724 +0.37(+3.97%)
Sep 30, 2016 9.350 9.500 9.230 9.330 20,040,036 +0.06(+0.65%)
Sep 29, 2016 9.470 9.580 9.155 9.270 27,143,684 -0.23(-2.42%)
Sep 28, 2016 9.130 9.530 8.970 9.500 30,388,112 +0.44(+4.86%)
Sep 27, 2016 8.950 9.060 8.720 9.060 23,556,868 +0.05(+0.55%)
Sep 26, 2016 9.130 9.200 9.010 9.010 20,841,016 -0.17(-1.85%)
Sep 23, 2016 9.510 9.580 9.105 9.180 28,394,092 -0.38(-3.97%)
Sep 22, 2016 9.700 9.830 9.560 9.560 28,192,660 +0.05(+0.53%)
Sep 21, 2016 9.330 9.550 9.225 9.510 24,589,400 +0.29(+3.15%)
Sep 20, 2016 9.430 9.450 9.180 9.220 28,646,252 +0.12(+1.32%)
Sep 19, 2016 9.220 9.390 9.040 9.100 16,982,888 +0.00(+0.00%)
Sep 16, 2016 9.100 9.235 9.040 9.100 20,729,340 -0.17(-1.83%)
Sep 15, 2016 9.070 9.370 8.910 9.270 20,437,460 +0.32(+3.58%)
Sep 14, 2016 8.950 9.210 8.810 8.950 30,429,244 +0.03(+0.34%)
Sep 13, 2016 9.580 9.680 8.850 8.920 37,661,592 -0.89(-9.07%)
Sep 12, 2016 9.380 9.880 9.330 9.810 21,558,166 +0.30(+3.15%)
Sep 09, 2016 9.860 9.900 9.500 9.510 23,746,000 -0.67(-6.58%)
Sep 08, 2016 10.03 10.24 9.890 10.18 24,439,048 +0.30(+3.04%)
Sep 07, 2016 9.960 10.03 9.810 9.880 18,259,508 -0.06(-0.60%)
Sep 06, 2016 9.700 9.950 9.630 9.940 24,739,236 +0.36(+3.76%)
Sep 02, 2016 9.460 9.580 9.580 9.580 23,443,400 +0.36(+3.90%)
Sep 01, 2016 9.160 9.290 8.970 9.220 18,160,328 +0.08(+0.88%)
Aug 31, 2016 9.430 9.485 9.030 9.140 27,915,738 -0.25(-2.66%)
Aug 30, 2016 9.460 9.560 9.310 9.390 17,994,048 +0.02(+0.21%)
Aug 29, 2016 9.150 9.490 9.120 9.370 19,985,096 +0.26(+2.85%)
Aug 26, 2016 9.290 9.460 9.015 9.110 19,851,104 -0.08(-0.87%)
Aug 25, 2016 9.140 9.230 9.040 9.190 13,385,893 +0.14(+1.55%)
Aug 24, 2016 9.150 9.315 9.040 9.050 22,710,664 -0.21(-2.27%)
Aug 23, 2016 9.130 9.410 9.070 9.260 22,224,352 +0.21(+2.32%)
Aug 22, 2016 9.160 9.180 8.980 9.050 20,891,210 -0.38(-4.03%)
Aug 19, 2016 9.330 9.490 9.240 9.430 13,329,511 -0.01(-0.11%)
Aug 18, 2016 9.410 9.520 9.330 9.440 22,620,980 +0.14(+1.51%)
Aug 17, 2016 9.020 9.330 8.910 9.300 22,782,984 +0.13(+1.42%)
Aug 16, 2016 9.080 9.340 8.980 9.170 23,410,688 +0.09(+0.99%)
Aug 15, 2016 8.900 9.100 8.900 9.080 21,629,020 +0.35(+4.01%)
Aug 12, 2016 8.750 9.000 8.680 8.730 26,882,988 +0.06(+0.69%)
Aug 11, 2016 8.470 8.730 8.360 8.670 20,006,300 +0.24(+2.85%)
Aug 10, 2016 8.730 8.780 8.370 8.430 20,358,436 -0.27(-3.10%)
Aug 09, 2016 8.730 8.850 8.550 8.700 22,353,060 +0.05(+0.58%)
Aug 08, 2016 8.440 8.740 8.430 8.650 22,548,784 +0.29(+3.47%)
Aug 05, 2016 8.500 8.530 8.280 8.360 11,841,212 -0.05(-0.59%)
Aug 04, 2016 8.320 8.550 8.280 8.410 14,758,069 +0.12(+1.45%)
Aug 03, 2016 7.920 8.320 7.780 8.290 26,735,372 +0.38(+4.80%)
Aug 02, 2016 8.260 8.350 7.875 7.910 35,769,580 -0.17(-2.10%)
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.