Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.13 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.410 9.500 9.130 9.380 9,571,312 -0.08(-0.85%)
Nov 29, 2017 9.710 9.720 9.460 9.460 5,019,796 -0.38(-3.86%)
Nov 28, 2017 9.860 9.990 9.810 9.840 5,505,655 +0.00(+0.00%)
Nov 27, 2017 9.900 9.910 9.790 9.840 4,128,335 -0.20(-1.99%)
Nov 24, 2017 10.06 10.10 9.990 10.04 2,354,082 +0.07(+0.70%)
Nov 22, 2017 9.830 10.02 9.800 9.970 4,379,735 +0.23(+2.36%)
Nov 21, 2017 9.930 10.04 9.720 9.740 12,069,347 -0.13(-1.32%)
Nov 20, 2017 9.750 9.890 9.710 9.870 2,615,638 +0.02(+0.20%)
Nov 17, 2017 9.720 9.900 9.660 9.850 6,833,721 +0.15(+1.55%)
Nov 16, 2017 9.580 9.775 9.445 9.700 12,887,194 +0.33(+3.52%)
Nov 15, 2017 9.140 9.480 9.000 9.370 5,093,336 +0.17(+1.85%)
Nov 14, 2017 9.850 9.880 9.190 9.200 12,554,920 -0.86(-8.55%)
Nov 13, 2017 10.05 10.19 9.950 10.06 5,417,481 -0.10(-0.98%)
Nov 10, 2017 10.24 10.29 10.06 10.16 5,284,197 -0.19(-1.84%)
Nov 09, 2017 10.29 10.41 10.26 10.35 5,123,073 -0.07(-0.67%)
Nov 08, 2017 10.32 10.42 10.16 10.42 8,713,158 +0.27(+2.66%)
Nov 07, 2017 10.58 10.63 10.07 10.15 5,737,508 -0.57(-5.32%)
Nov 06, 2017 10.36 10.73 10.32 10.72 7,020,287 +0.51(+5.00%)
Nov 03, 2017 10.34 10.36 10.02 10.21 7,872,114 -0.15(-1.45%)
Nov 02, 2017 10.26 10.38 10.18 10.36 4,259,973 +0.00(+0.00%)
Nov 01, 2017 10.36 10.46 10.31 10.36 6,848,162 +0.11(+1.07%)
Oct 31, 2017 10.26 10.34 10.17 10.25 6,819,313 +0.01(+0.10%)
Oct 30, 2017 10.40 10.54 10.19 10.24 9,540,518 -0.26(-2.48%)
Oct 27, 2017 10.21 10.51 10.17 10.50 7,113,384 +0.36(+3.55%)
Oct 26, 2017 10.31 10.36 10.12 10.14 5,110,258 -0.15(-1.46%)
Oct 25, 2017 10.23 10.31 10.08 10.29 4,889,148 +0.15(+1.48%)
Oct 24, 2017 10.00 10.15 9.900 10.14 8,048,980 +0.16(+1.60%)
Oct 23, 2017 10.11 10.16 9.960 9.980 7,451,376 -0.15(-1.48%)
Oct 20, 2017 10.23 10.26 10.13 10.13 6,531,187 -0.02(-0.20%)
Oct 19, 2017 10.08 10.15 10.04 10.15 7,397,694 -0.02(-0.20%)
Oct 18, 2017 10.22 10.24 10.13 10.17 5,370,995 -0.02(-0.20%)
Oct 17, 2017 10.18 10.21 10.09 10.19 6,773,484 +0.03(+0.30%)
Oct 16, 2017 10.27 10.30 10.09 10.16 5,610,087 -0.03(-0.29%)
Oct 13, 2017 10.28 10.34 10.19 10.19 7,769,624 +0.09(+0.89%)
Oct 12, 2017 10.08 10.13 10.00 10.10 4,207,200 -0.05(-0.49%)
Oct 11, 2017 10.23 10.24 10.10 10.15 7,030,053 +0.00(+0.00%)
Oct 10, 2017 10.15 10.21 10.10 10.15 5,191,175 +0.20(+2.01%)
Oct 09, 2017 9.880 9.950 9.790 9.950 5,228,303 +0.04(+0.40%)
Oct 06, 2017 9.890 9.960 9.825 9.910 7,542,767 -0.19(-1.88%)
Oct 05, 2017 10.17 10.30 10.08 10.10 6,395,511 +0.09(+0.90%)
Oct 04, 2017 10.09 10.18 9.990 10.01 7,499,810 -0.10(-0.99%)
Oct 03, 2017 9.840 10.16 9.820 10.11 7,101,527 +0.37(+3.80%)
Oct 02, 2017 9.520 9.740 9.500 9.740 4,862,332 +0.08(+0.83%)
Sep 29, 2017 9.740 9.800 9.650 9.660 5,709,485 +0.06(+0.63%)
Sep 28, 2017 9.600 9.720 9.540 9.600 13,452,191 +0.00(+0.00%)
Sep 27, 2017 9.790 9.820 9.470 9.600 9,026,001 -0.23(-2.34%)
Sep 26, 2017 9.970 10.04 9.820 9.830 11,425,853 -0.14(-1.40%)
Sep 25, 2017 10.09 10.10 9.955 9.970 8,813,510 -0.05(-0.50%)
Sep 22, 2017 9.960 10.09 9.905 10.02 9,886,444 +0.03(+0.30%)
Sep 21, 2017 10.12 10.19 9.910 9.990 9,639,349 -0.16(-1.58%)
Sep 20, 2017 9.720 10.15 9.625 10.15 19,418,714 +0.52(+5.40%)
Sep 19, 2017 9.650 9.700 9.510 9.630 5,150,462 +0.04(+0.42%)
Sep 18, 2017 9.660 9.750 9.560 9.590 5,992,843 -0.06(-0.62%)
Sep 15, 2017 9.630 9.730 9.590 9.650 7,945,132 -0.03(-0.31%)
Sep 14, 2017 9.650 9.740 9.580 9.680 5,633,980 +0.10(+1.04%)
Sep 13, 2017 9.510 9.650 9.460 9.580 8,110,480 +0.05(+0.52%)
Sep 12, 2017 9.560 9.740 9.495 9.530 9,579,210 -0.13(-1.35%)
Sep 11, 2017 9.620 9.735 9.590 9.660 10,077,481 +0.16(+1.68%)
Sep 08, 2017 9.730 9.740 9.470 9.500 5,575,318 -0.31(-3.16%)
Sep 07, 2017 9.650 9.810 9.630 9.810 4,588,000 +0.14(+1.45%)
Sep 06, 2017 9.320 9.670 9.300 9.670 9,284,262 +0.45(+4.88%)
Sep 05, 2017 9.280 9.310 9.095 9.220 8,014,131 +0.29(+3.25%)
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.