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

10.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.566 7.860 7.538 7.781 59,248,780 +0.73(+10.36%)
Nov 29, 2016 7.137 7.173 6.958 7.051 31,237,020 -0.29(-3.90%)
Nov 28, 2016 7.416 7.516 7.316 7.337 25,939,836 +0.04(+0.49%)
Nov 25, 2016 7.345 7.395 7.216 7.302 15,799,346 -0.19(-2.49%)
Nov 23, 2016 7.488 7.488 7.488 0 -0.01(-0.19%)
Nov 22, 2016 7.445 7.538 7.273 7.502 39,419,112 +0.15(+2.04%)
Nov 21, 2016 7.230 7.366 7.187 7.352 32,620,358 +0.44(+6.42%)
Nov 18, 2016 6.944 7.058 6.843 6.908 19,431,852 +0.04(+0.52%)
Nov 17, 2016 7.158 7.223 6.843 6.872 27,743,686 -0.16(-2.34%)
Nov 16, 2016 7.087 7.187 6.944 7.037 35,934,808 -0.11(-1.60%)
Nov 15, 2016 7.216 7.323 7.116 7.151 47,258,204 +0.30(+4.39%)
Nov 14, 2016 6.750 6.865 6.546 6.851 67,312,968 -0.11(-1.64%)
Nov 11, 2016 7.123 7.230 6.765 6.965 62,355,016 -0.44(-5.90%)
Nov 10, 2016 7.695 7.917 7.244 7.402 59,191,176 -0.70(-8.66%)
Nov 09, 2016 7.803 8.182 7.803 8.103 47,217,992 -0.08(-0.96%)
Nov 08, 2016 7.982 8.315 7.960 8.182 35,001,112 +0.02(+0.26%)
Nov 07, 2016 7.953 8.182 7.953 8.161 35,442,416 +0.55(+7.24%)
Nov 04, 2016 7.602 7.717 7.452 7.609 36,145,852 +0.01(+0.19%)
Nov 03, 2016 7.867 7.910 7.541 7.595 27,263,578 -0.09(-1.12%)
Nov 02, 2016 7.796 7.881 7.531 7.681 35,410,716 -0.26(-3.25%)
Nov 01, 2016 8.311 8.383 7.767 7.939 45,657,068 -0.42(-4.97%)
Oct 31, 2016 8.540 8.554 8.222 8.354 33,962,116 -0.14(-1.68%)
Oct 28, 2016 8.633 8.726 8.468 8.497 29,143,536 -0.15(-1.74%)
Oct 27, 2016 8.884 8.891 8.597 8.647 33,980,328 -0.06(-0.66%)
Oct 26, 2016 8.597 8.855 8.562 8.705 39,701,936 -0.01(-0.16%)
Oct 25, 2016 8.769 8.841 8.540 8.719 38,605,344 -0.16(-1.85%)
Oct 24, 2016 8.955 8.987 8.719 8.884 53,975,868 +0.17(+1.97%)
Oct 21, 2016 8.526 8.726 8.501 8.712 28,553,150 +0.11(+1.33%)
Oct 20, 2016 8.383 8.597 8.340 8.597 33,729,056 +0.09(+1.09%)
Oct 19, 2016 8.511 8.676 8.461 8.504 38,307,632 +0.08(+0.93%)
Oct 18, 2016 8.397 8.490 8.268 8.426 38,575,160 +0.26(+3.16%)
Oct 17, 2016 8.017 8.189 7.939 8.168 27,033,220 +0.19(+2.42%)
Oct 14, 2016 8.003 8.068 7.853 7.975 36,031,740 +0.10(+1.27%)
Oct 13, 2016 7.552 7.888 7.441 7.874 36,880,412 +0.24(+3.19%)
Oct 12, 2016 7.581 7.717 7.495 7.631 22,528,528 -0.02(-0.28%)
Oct 11, 2016 7.760 7.774 7.445 7.652 34,677,760 -0.13(-1.66%)
Oct 10, 2016 7.695 7.853 7.695 7.781 25,539,328 +0.24(+3.23%)
Oct 07, 2016 7.566 7.595 7.402 7.538 35,582,520 +0.09(+1.15%)
Oct 06, 2016 7.173 7.481 7.166 7.452 40,978,592 +0.34(+4.83%)
Oct 05, 2016 7.008 7.205 6.980 7.108 36,329,640 +0.24(+3.55%)
Oct 04, 2016 6.937 7.001 6.793 6.865 32,514,734 -0.08(-1.13%)
Oct 03, 2016 6.765 6.951 6.686 6.944 31,784,350 +0.26(+3.97%)
Sep 30, 2016 6.693 6.801 6.607 6.679 27,994,868 +0.04(+0.65%)
Sep 29, 2016 6.779 6.858 6.554 6.636 37,918,288 -0.16(-2.42%)
Sep 28, 2016 6.536 6.822 6.421 6.801 42,450,580 +0.31(+4.86%)
Sep 27, 2016 6.407 6.486 6.242 6.486 32,907,696 +0.04(+0.55%)
Sep 26, 2016 6.536 6.586 6.450 6.450 29,113,794 -0.12(-1.85%)
Sep 23, 2016 6.808 6.858 6.518 6.571 39,665,040 -0.27(-3.98%)
Sep 22, 2016 6.944 7.037 6.843 6.843 39,383,652 +0.04(+0.53%)
Sep 21, 2016 6.679 6.836 6.604 6.808 34,350,088 +0.21(+3.15%)
Sep 20, 2016 6.750 6.765 6.571 6.600 40,017,296 +0.09(+1.32%)
Sep 19, 2016 6.600 6.722 6.471 6.514 23,724,194 +0.00(+0.00%)
Sep 16, 2016 6.514 6.611 6.471 6.514 28,957,790 -0.12(-1.83%)
Sep 15, 2016 6.493 6.707 6.378 6.636 28,550,048 +0.23(+3.58%)
Sep 14, 2016 6.407 6.593 6.307 6.407 42,508,040 +0.02(+0.34%)
Sep 13, 2016 6.858 6.929 6.335 6.385 52,611,248 -0.64(-9.07%)
Sep 12, 2016 6.715 7.073 6.679 7.022 30,115,616 +0.21(+3.15%)
Sep 09, 2016 7.058 7.087 6.801 6.808 33,171,904 -0.48(-6.58%)
Sep 08, 2016 7.180 7.330 7.080 7.287 34,140,056 +0.21(+3.04%)
Sep 07, 2016 7.130 7.180 7.022 7.073 25,507,564 -0.04(-0.60%)
Sep 06, 2016 6.944 7.123 6.894 7.116 34,559,400 +0.26(+3.76%)
Sep 02, 2016 6.772 6.858 6.858 6.858 32,749,188 +0.26(+3.90%)
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.