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

13.38 USD -0.40 (-2.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.500 9.770 9.440 9.690 22,064,654 +0.11(+1.15%)
Mar 30, 2017 9.660 9.750 9.560 9.580 18,402,336 -0.08(-0.83%)
Mar 29, 2017 9.350 9.710 9.350 9.660 20,845,949 +0.35(+3.76%)
Mar 28, 2017 9.230 9.350 9.160 9.310 20,693,290 +0.15(+1.64%)
Mar 27, 2017 8.780 9.168 8.720 9.160 21,062,735 +0.10(+1.10%)
Mar 24, 2017 9.110 9.170 8.990 9.060 25,362,756 +0.01(+0.11%)
Mar 23, 2017 8.990 9.210 8.980 9.050 31,579,336 -0.06(-0.66%)
Mar 22, 2017 8.950 9.190 8.840 9.110 36,537,184 +0.30(+3.41%)
Mar 21, 2017 9.105 9.160 8.700 8.810 34,675,235 -0.36(-3.93%)
Mar 20, 2017 8.820 9.220 8.810 9.170 24,122,919 +0.26(+2.92%)
Mar 17, 2017 9.240 9.319 8.825 8.910 35,888,588 -0.28(-3.05%)
Mar 16, 2017 9.450 9.460 9.140 9.190 23,584,043 -0.18(-1.92%)
Mar 15, 2017 9.150 9.440 8.980 9.370 28,776,728 +0.33(+3.65%)
Mar 14, 2017 9.160 9.160 8.870 9.040 36,234,911 -0.39(-4.14%)
Mar 13, 2017 9.360 9.440 9.270 9.430 14,049,857 +0.05(+0.53%)
Mar 10, 2017 9.460 9.460 9.245 9.380 20,209,691 +0.12(+1.30%)
Mar 09, 2017 9.320 9.350 9.060 9.260 30,199,641 -0.10(-1.07%)
Mar 08, 2017 9.950 9.980 9.350 9.360 29,304,370 -0.76(-7.51%)
Mar 07, 2017 10.27 10.27 10.10 10.12 9,220,732 +0.00(+0.00%)
Mar 06, 2017 10.26 10.26 10.03 10.12 9,518,883 -0.09(-0.88%)
Mar 03, 2017 10.07 10.24 10.01 10.21 12,515,423 +0.24(+2.41%)
Mar 02, 2017 10.38 10.46 9.960 9.970 22,933,496 -0.61(-5.77%)
Mar 01, 2017 10.25 10.63 10.24 10.58 19,108,413 +0.50(+4.96%)
Feb 28, 2017 10.21 10.31 10.02 10.08 12,414,255 -0.14(-1.37%)
Feb 27, 2017 10.21 10.33 10.08 10.22 18,598,083 +0.00(+0.00%)
Feb 24, 2017 10.43 10.43 10.18 10.22 24,926,145 -0.49(-4.58%)
Feb 23, 2017 11.02 11.03 10.61 10.71 15,437,684 -0.05(-0.46%)
Feb 22, 2017 10.90 10.97 10.67 10.76 11,601,691 -0.28(-2.54%)
Feb 21, 2017 11.17 11.18 10.96 11.04 16,923,674 +0.27(+2.51%)
Feb 17, 2017 10.77 10.77 10.77 0 -0.12(-1.10%)
Feb 16, 2017 11.09 11.12 10.88 10.89 15,682,360 -0.07(-0.64%)
Feb 15, 2017 10.88 11.05 10.85 10.96 14,796,121 +0.05(+0.46%)
Feb 14, 2017 10.75 10.93 10.60 10.91 15,638,099 +0.34(+3.22%)
Feb 13, 2017 10.56 10.64 10.49 10.57 19,415,965 +0.15(+1.44%)
Feb 10, 2017 10.36 10.50 10.27 10.42 21,270,731 +0.28(+2.76%)
Feb 09, 2017 10.24 10.36 10.09 10.14 12,817,621 -0.10(-0.98%)
Feb 08, 2017 9.950 10.28 9.800 10.24 24,949,959 +0.16(+1.59%)
Feb 07, 2017 10.19 10.22 10.03 10.08 14,165,015 -0.11(-1.08%)
Feb 06, 2017 10.43 10.43 10.15 10.19 14,454,588 -0.14(-1.36%)
Feb 03, 2017 10.24 10.43 10.19 10.33 19,833,559 +0.18(+1.77%)
Feb 02, 2017 10.42 10.47 10.08 10.15 19,247,299 -0.08(-0.78%)
Feb 01, 2017 10.48 10.48 10.12 10.23 20,410,811 -0.03(-0.29%)
Jan 31, 2017 10.47 10.53 10.22 10.26 17,607,602 -0.13(-1.25%)
Jan 30, 2017 10.71 10.71 10.27 10.39 17,885,591 -0.40(-3.71%)
Jan 27, 2017 10.90 10.95 10.72 10.79 16,342,777 -0.12(-1.10%)
Jan 26, 2017 11.06 11.07 10.88 10.91 15,429,906 -0.06(-0.55%)
Jan 25, 2017 11.12 11.22 10.90 10.97 17,586,609 -0.13(-1.17%)
Jan 24, 2017 11.49 11.50 11.10 11.10 22,580,527 -0.23(-2.03%)
Jan 23, 2017 11.18 11.38 11.07 11.33 15,230,782 +0.13(+1.16%)
Jan 20, 2017 11.33 11.42 11.16 11.20 13,653,782 +0.06(+0.54%)
Jan 19, 2017 11.27 11.29 11.07 11.14 11,972,642 -0.03(-0.27%)
Jan 18, 2017 11.14 11.29 11.12 11.17 17,545,317 -0.10(-0.89%)
Jan 17, 2017 11.34 11.42 11.25 11.27 13,755,758 -0.05(-0.44%)
Jan 13, 2017 11.32 11.32 11.32 0 -0.17(-1.48%)
Jan 12, 2017 11.64 11.71 11.48 11.49 13,127,467 -0.05(-0.43%)
Jan 11, 2017 10.91 11.56 10.86 11.54 24,916,399 +0.52(+4.72%)
Jan 10, 2017 11.02 11.14 10.95 11.02 14,544,686 +0.19(+1.75%)
Jan 09, 2017 10.84 11.01 10.75 10.83 12,760,928 -0.04(-0.37%)
Jan 06, 2017 11.00 11.01 10.75 10.87 24,727,120 -0.23(-2.07%)
Jan 05, 2017 10.96 11.19 10.93 11.10 18,250,201 +0.30(+2.78%)
Jan 04, 2017 10.87 10.89 10.65 10.80 13,911,033 -0.03(-0.28%)
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.