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

14.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.400 8.700 8.350 8.680 26,801,456 +0.62(+7.69%)
Jul 28, 2016 8.180 8.250 8.030 8.060 17,753,008 -0.27(-3.24%)
Jul 27, 2016 8.450 8.490 8.250 8.330 25,440,624 -0.08(-0.95%)
Jul 26, 2016 8.300 8.450 8.250 8.410 15,507,504 +0.12(+1.45%)
Jul 25, 2016 8.510 8.560 8.280 8.290 19,192,540 -0.17(-2.01%)
Jul 22, 2016 8.400 8.460 8.240 8.460 13,312,760 +0.09(+1.08%)
Jul 21, 2016 8.410 8.570 8.290 8.370 18,087,012 -0.01(-0.12%)
Jul 20, 2016 8.370 8.470 8.295 8.380 23,867,356 -0.09(-1.06%)
Jul 19, 2016 8.400 8.500 8.280 8.470 20,461,188 +0.08(+0.95%)
Jul 18, 2016 8.080 8.450 8.020 8.390 19,608,660 +0.26(+3.20%)
Jul 15, 2016 8.140 8.240 7.990 8.130 19,176,332 -0.08(-0.97%)
Jul 14, 2016 8.220 8.240 8.040 8.210 26,581,114 +0.29(+3.66%)
Jul 13, 2016 7.880 8.040 7.630 7.920 27,420,648 -0.16(-1.98%)
Jul 12, 2016 8.030 8.230 8.010 8.080 30,616,792 +0.31(+3.99%)
Jul 11, 2016 7.610 7.830 7.585 7.770 24,485,396 +0.30(+4.02%)
Jul 08, 2016 7.530 7.120 7.340 7.470 21,445,304 +0.35(+4.92%)
Jul 07, 2016 7.240 7.580 7.080 7.120 38,572,692 +0.12(+1.71%)
Jul 06, 2016 6.740 7.030 6.620 7.000 20,521,608 +0.12(+1.74%)
Jul 05, 2016 7.060 7.120 6.800 6.880 25,078,234 -0.59(-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.