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 )

14.30 -0.17 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 11.24 11.24 11.02 11.06 11,364,176 -0.19(-1.69%)
Oct 28, 2016 11.36 11.47 11.19 11.25 8,837,335 -0.17(-1.49%)
Oct 27, 2016 11.74 11.74 11.40 11.42 10,362,170 -0.01(-0.09%)
Oct 26, 2016 11.37 11.66 11.29 11.43 11,423,916 -0.12(-1.04%)
Oct 25, 2016 11.50 11.62 11.26 11.55 12,880,204 -0.04(-0.35%)
Oct 24, 2016 11.71 11.77 11.47 11.59 12,937,391 +0.22(+1.93%)
Oct 21, 2016 11.11 11.38 11.09 11.37 12,150,203 +0.15(+1.34%)
Oct 20, 2016 10.92 11.23 10.89 11.22 21,193,556 +0.18(+1.63%)
Oct 19, 2016 11.06 11.12 10.88 11.04 19,508,788 +0.18(+1.66%)
Oct 18, 2016 10.92 11.04 10.74 10.86 17,124,572 +0.38(+3.63%)
Oct 17, 2016 10.14 10.48 10.10 10.48 11,708,934 +0.38(+3.76%)
Oct 14, 2016 10.12 10.22 9.940 10.10 10,445,045 +0.22(+2.23%)
Oct 13, 2016 9.420 9.900 9.300 9.880 12,036,211 +0.38(+4.00%)
Oct 12, 2016 9.450 9.680 9.260 9.500 6,072,495 -0.06(-0.63%)
Oct 11, 2016 9.680 9.700 9.465 9.560 16,903,918 -0.19(-1.95%)
Oct 10, 2016 9.650 9.790 9.630 9.750 7,258,732 +0.28(+2.96%)
Oct 07, 2016 9.510 9.555 9.245 9.470 13,662,053 +0.15(+1.61%)
Oct 06, 2016 9.050 9.320 9.010 9.320 12,611,338 +0.33(+3.67%)
Oct 05, 2016 8.760 9.035 8.730 8.990 9,955,906 +0.40(+4.66%)
Oct 04, 2016 8.710 8.755 8.510 8.590 8,271,038 -0.07(-0.81%)
Oct 03, 2016 8.460 8.680 8.380 8.660 7,889,987 +0.35(+4.21%)
Sep 30, 2016 8.350 8.460 8.250 8.310 6,896,583 +0.09(+1.09%)
Sep 29, 2016 8.550 8.580 8.205 8.220 13,099,749 -0.33(-3.86%)
Sep 28, 2016 8.180 8.550 8.035 8.550 13,335,361 +0.48(+5.95%)
Sep 27, 2016 8.130 8.130 7.905 8.070 13,393,621 -0.16(-1.94%)
Sep 26, 2016 8.350 8.405 8.200 8.230 11,852,017 -0.16(-1.91%)
Sep 23, 2016 8.550 8.625 8.310 8.390 15,864,901 -0.22(-2.56%)
Sep 22, 2016 8.630 8.760 8.580 8.610 6,922,754 +0.14(+1.65%)
Sep 21, 2016 8.320 8.490 8.210 8.470 12,295,993 +0.26(+3.17%)
Sep 20, 2016 8.270 8.290 8.125 8.210 9,931,817 +0.30(+3.79%)
Sep 19, 2016 8.160 8.270 7.910 7.910 7,786,454 -0.09(-1.12%)
Sep 16, 2016 7.990 8.100 7.940 8.000 8,442,890 -0.15(-1.84%)
Sep 15, 2016 7.890 8.170 7.775 8.150 8,013,211 +0.36(+4.62%)
Sep 14, 2016 7.825 8.020 7.710 7.790 11,476,674 -0.03(-0.38%)
Sep 13, 2016 8.320 8.400 7.730 7.820 12,409,344 -0.68(-8.00%)
Sep 12, 2016 8.050 8.540 8.020 8.500 12,537,426 +0.30(+3.66%)
Sep 09, 2016 8.470 8.515 8.200 8.200 6,871,988 -0.62(-7.03%)
Sep 08, 2016 8.770 8.910 8.640 8.820 8,502,390 +0.19(+2.20%)
Sep 07, 2016 8.380 8.740 8.380 8.630 7,420,018 -0.03(-0.35%)
Sep 06, 2016 8.350 8.660 8.255 8.660 12,903,685 +0.36(+4.34%)
Sep 02, 2016 8.200 8.300 8.300 8.300 12,753,600 +0.34(+4.27%)
Sep 01, 2016 7.920 8.010 7.800 7.960 6,774,361 +0.06(+0.76%)
Aug 31, 2016 8.100 8.120 7.825 7.900 10,237,880 -0.09(-1.13%)
Aug 30, 2016 7.950 8.095 7.915 7.990 7,819,187 +0.09(+1.14%)
Aug 29, 2016 7.660 7.947 7.650 7.900 10,794,566 +0.28(+3.67%)
Aug 26, 2016 7.820 8.020 7.560 7.620 14,178,017 -0.10(-1.30%)
Aug 25, 2016 7.690 7.785 7.600 7.720 12,501,352 +0.08(+1.05%)
Aug 24, 2016 7.670 7.830 7.600 7.640 5,654,751 -0.12(-1.55%)
Aug 23, 2016 7.760 7.930 7.720 7.760 10,216,142 +0.12(+1.57%)
Aug 22, 2016 7.780 7.790 7.635 7.640 8,623,642 -0.28(-3.54%)
Aug 19, 2016 7.850 7.975 7.804 7.920 9,287,127 -0.01(-0.13%)
Aug 18, 2016 8.010 8.050 7.900 7.930 9,470,803 +0.03(+0.38%)
Aug 17, 2016 7.670 7.910 7.570 7.900 8,743,677 +0.12(+1.54%)
Aug 16, 2016 7.660 7.860 7.585 7.780 12,695,266 +0.16(+2.10%)
Aug 15, 2016 7.650 7.740 7.620 7.620 12,010,414 +0.16(+2.14%)
Aug 12, 2016 7.630 7.840 7.460 7.460 17,676,172 -0.14(-1.84%)
Aug 11, 2016 7.400 7.650 7.330 7.600 27,966,400 +0.23(+3.12%)
Aug 10, 2016 7.550 7.595 7.320 7.370 14,604,086 -0.13(-1.73%)
Aug 09, 2016 7.570 7.600 7.420 7.500 15,806,446 +0.03(+0.40%)
Aug 08, 2016 7.370 7.510 7.360 7.470 32,264,428 +0.19(+2.61%)
Aug 05, 2016 7.540 7.550 7.280 7.280 36,174,472 -0.15(-2.02%)
Aug 04, 2016 7.350 7.515 7.310 7.430 28,302,312 +0.15(+2.06%)
Aug 03, 2016 6.940 7.280 6.830 7.280 11,119,173 +0.36(+5.20%)
Aug 02, 2016 7.080 7.120 6.750 6.920 8,612,330 +0.11(+1.62%)
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.