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

13.90 +1.56 (+12.64%)
Official Closing Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.57 10.98 10.53 10.87 42,413,048 +1.02(+10.36%)
Nov 29, 2016 9.970 10.02 9.720 9.850 22,360,920 -0.40(-3.90%)
Nov 28, 2016 10.36 10.50 10.22 10.25 18,568,948 +0.05(+0.49%)
Nov 25, 2016 10.26 10.33 10.08 10.20 11,309,911 -0.26(-2.49%)
Nov 23, 2016 10.46 10.46 10.46 0 -0.02(-0.19%)
Nov 22, 2016 10.40 10.53 10.16 10.48 28,218,044 +0.21(+2.04%)
Nov 21, 2016 10.10 10.29 10.04 10.27 23,351,178 +0.62(+6.42%)
Nov 18, 2016 9.700 9.860 9.560 9.650 13,910,228 +0.05(+0.52%)
Nov 17, 2016 10.00 10.09 9.560 9.600 19,860,228 -0.23(-2.34%)
Nov 16, 2016 9.900 10.04 9.700 9.830 25,723,816 -0.16(-1.60%)
Nov 15, 2016 10.08 10.23 9.940 9.990 33,829,632 +0.42(+4.39%)
Nov 14, 2016 9.430 9.590 9.145 9.570 48,185,772 -0.16(-1.64%)
Nov 11, 2016 9.950 10.10 9.450 9.730 44,636,636 -0.61(-5.90%)
Nov 10, 2016 10.75 11.06 10.12 10.34 42,371,812 -0.98(-8.66%)
Nov 09, 2016 10.90 11.43 10.90 11.32 33,800,848 -0.11(-0.96%)
Nov 08, 2016 11.15 11.62 11.12 11.43 25,055,432 +0.03(+0.26%)
Nov 07, 2016 11.11 11.43 11.11 11.40 25,371,340 +0.77(+7.24%)
Nov 04, 2016 10.62 10.78 10.41 10.63 25,874,892 +0.02(+0.19%)
Nov 03, 2016 10.99 11.05 10.54 10.61 19,516,544 -0.12(-1.12%)
Nov 02, 2016 10.89 11.01 10.52 10.73 25,348,648 -0.36(-3.25%)
Nov 01, 2016 11.61 11.71 10.85 11.09 32,683,464 -0.58(-4.97%)
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%)
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.