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

11.14 +0.60 (+5.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.264 6.342 6.192 6.307 24,745,474 +0.09(+1.50%)
Jul 28, 2017 6.206 6.264 6.160 6.214 16,281,628 -0.01(-0.12%)
Jul 27, 2017 6.217 6.228 6.135 6.221 18,966,384 +0.04(+0.70%)
Jul 26, 2017 6.214 6.249 6.142 6.178 16,782,936 -0.04(-0.69%)
Jul 25, 2017 6.235 6.292 6.185 6.221 19,941,662 +0.10(+1.64%)
Jul 24, 2017 6.099 6.171 6.070 6.120 14,027,368 +0.05(+0.83%)
Jul 21, 2017 6.199 6.228 6.049 6.070 21,094,550 -0.15(-2.42%)
Jul 20, 2017 6.335 6.342 6.181 6.221 21,302,530 -0.04(-0.57%)
Jul 19, 2017 6.199 6.285 6.156 6.256 20,667,512 +0.11(+1.86%)
Jul 18, 2017 6.099 6.156 6.049 6.142 19,380,086 +0.09(+1.42%)
Jul 17, 2017 6.120 6.128 6.027 6.056 19,196,018 -0.06(-0.94%)
Jul 14, 2017 6.110 6.135 6.056 6.113 22,507,046 +0.06(+1.07%)
Jul 13, 2017 6.078 6.106 5.992 6.049 22,081,424 +0.01(+0.12%)
Jul 12, 2017 5.949 6.078 5.848 6.042 46,258,480 +0.29(+4.98%)
Jul 11, 2017 5.569 5.823 5.555 5.755 30,816,644 +0.17(+3.08%)
Jul 10, 2017 5.526 5.605 5.526 5.584 18,087,786 +0.04(+0.78%)
Jul 07, 2017 5.619 5.627 5.469 5.541 25,904,178 -0.08(-1.40%)
Jul 06, 2017 5.720 5.741 5.555 5.619 25,202,016 -0.07(-1.26%)
Jul 05, 2017 5.770 5.777 5.619 5.691 24,081,484 -0.06(-1.12%)
Jul 03, 2017 5.727 5.827 5.723 5.755 14,401,906 +0.04(+0.63%)
Jun 30, 2017 5.684 5.770 5.630 5.720 19,789,764 +0.09(+1.52%)
Jun 29, 2017 5.670 5.727 5.591 5.634 15,772,298 +0.00(+0.00%)
Jun 28, 2017 5.662 5.691 5.519 5.634 21,765,078 +0.03(+0.51%)
Jun 27, 2017 5.655 5.780 5.580 5.605 28,756,534 -0.07(-1.26%)
Jun 26, 2017 5.648 5.723 5.616 5.677 19,648,974 +0.13(+2.32%)
Jun 23, 2017 5.562 5.641 5.505 5.548 13,843,345 -0.04(-0.64%)
Jun 22, 2017 5.555 5.634 5.526 5.584 21,245,326 +0.07(+1.30%)
Jun 21, 2017 5.634 5.727 5.448 5.512 31,844,940 -0.11(-2.04%)
Jun 20, 2017 5.720 5.734 5.534 5.627 36,793,276 -0.19(-3.20%)
Jun 19, 2017 5.777 5.895 5.770 5.813 18,183,052 +0.03(+0.50%)
Jun 16, 2017 5.827 5.846 5.741 5.784 22,551,860 -0.05(-0.86%)
Jun 15, 2017 5.877 5.913 5.791 5.834 19,964,912 -0.10(-1.69%)
Jun 14, 2017 6.056 6.113 5.891 5.934 26,893,180 -0.09(-1.54%)
Jun 13, 2017 5.970 6.042 5.884 6.027 17,905,888 +0.04(+0.72%)
Jun 12, 2017 6.027 6.085 5.906 5.984 23,004,154 -0.04(-0.59%)
Jun 09, 2017 6.056 6.120 5.999 6.020 21,697,266 +0.00(+0.00%)
Jun 08, 2017 5.984 6.063 5.942 6.020 30,486,814 -0.01(-0.12%)
Jun 07, 2017 6.149 6.214 5.984 6.027 35,206,016 -0.11(-1.75%)
Jun 06, 2017 6.120 6.156 6.013 6.135 21,405,534 +0.04(+0.71%)
Jun 05, 2017 5.999 6.113 5.977 6.092 13,188,813 +0.02(+0.35%)
Jun 02, 2017 6.042 6.078 5.956 6.070 17,234,896 +0.04(+0.59%)
Jun 01, 2017 6.171 6.210 6.010 6.035 16,119,190 -0.04(-0.59%)
May 31, 2017 6.206 6.271 6.042 6.070 32,220,080 -0.16(-2.53%)
May 30, 2017 6.335 6.370 6.221 6.228 29,451,218 -0.18(-2.79%)
May 26, 2017 6.256 6.464 6.242 6.407 31,913,684 +0.04(+0.67%)
May 25, 2017 6.493 6.622 6.303 6.364 42,665,560 -0.14(-2.09%)
May 24, 2017 6.407 6.586 6.357 6.500 36,129,420 +0.18(+2.83%)
May 23, 2017 6.271 6.378 6.256 6.321 30,832,360 +0.09(+1.38%)
May 22, 2017 6.242 6.342 6.092 6.235 58,984,500 -0.18(-2.79%)
May 19, 2017 6.461 6.478 6.335 6.414 54,994,276 +0.29(+4.80%)
May 18, 2017 6.063 6.443 6.006 6.120 215,109,312 -1.25(-16.91%)
May 17, 2017 7.409 7.521 7.345 7.366 25,008,754 -0.11(-1.53%)
May 16, 2017 7.488 7.531 7.380 7.481 22,724,776 +0.03(+0.38%)
May 15, 2017 7.516 7.566 7.438 7.452 39,014,236 +0.12(+1.66%)
May 12, 2017 7.219 7.409 7.187 7.330 41,361,180 +0.39(+5.57%)
May 11, 2017 7.022 7.051 6.912 6.944 33,372,908 -0.01(-0.10%)
May 10, 2017 6.858 7.036 6.829 6.951 36,169,268 +0.25(+3.74%)
May 09, 2017 6.614 6.722 6.557 6.700 35,191,160 +0.09(+1.41%)
May 08, 2017 6.665 6.772 6.554 6.607 37,855,140 -0.06(-0.97%)
May 05, 2017 6.378 6.679 6.352 6.672 40,269,636 +0.34(+5.31%)
May 04, 2017 6.342 6.450 6.282 6.335 58,395,904 -0.23(-3.49%)
May 03, 2017 6.500 6.629 6.471 6.564 33,373,306 +0.06(+0.99%)
May 02, 2017 6.521 6.633 6.450 6.500 39,738,812 +0.04(+0.67%)
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.