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 )

14.90 -0.97 (-6.11%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
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%)
Aug 01, 2016 7.200 7.200 6.810 6.810 8,531,225 -0.48(-6.58%)
Jul 29, 2016 7.140 7.320 7.110 7.290 22,069,630 +0.43(+6.27%)
Jul 28, 2016 6.850 6.995 6.775 6.860 13,744,880 -0.13(-1.86%)
Jul 27, 2016 7.260 7.290 6.980 6.990 11,398,710 -0.23(-3.19%)
Jul 26, 2016 7.190 7.320 7.175 7.220 7,688,020 -0.01(-0.14%)
Jul 25, 2016 7.350 7.400 7.190 7.230 11,319,783 -0.04(-0.55%)
Jul 22, 2016 7.200 7.280 7.080 7.270 6,363,667 +0.11(+1.54%)
Jul 21, 2016 7.240 7.320 7.091 7.160 6,094,522 -0.04(-0.56%)
Jul 20, 2016 7.100 7.290 7.040 7.200 10,665,425 +0.02(+0.28%)
Jul 19, 2016 7.190 7.230 7.020 7.180 10,730,910 +0.12(+1.70%)
Jul 18, 2016 6.700 7.150 6.670 7.060 10,405,987 +0.32(+4.75%)
Jul 15, 2016 6.620 6.740 6.560 6.740 10,297,605 +0.03(+0.45%)
Jul 14, 2016 6.700 6.730 6.570 6.710 10,236,875 +0.27(+4.19%)
Jul 13, 2016 6.310 6.450 6.150 6.440 13,373,276 +0.00(+0.00%)
Jul 12, 2016 6.460 6.560 6.410 6.440 11,922,387 +0.22(+3.54%)
Jul 11, 2016 6.060 6.230 6.055 6.220 8,537,721 +0.27(+4.54%)
Jul 08, 2016 5.980 5.630 5.830 5.950 7,161,293 +0.32(+5.68%)
Jul 07, 2016 5.810 5.950 5.620 5.630 11,189,456 -0.04(-0.71%)
Jul 06, 2016 5.480 5.670 5.340 5.670 9,627,582 +0.10(+1.80%)
Jul 05, 2016 5.750 5.770 5.550 5.570 6,519,162 -0.48(-7.93%)
Jul 01, 2016 5.820 6.050 6.050 6.050 9,816,300 +0.24(+4.13%)
Jun 30, 2016 5.780 5.900 5.700 5.810 5,734,083 -0.02(-0.34%)
Jun 29, 2016 5.700 5.865 5.660 5.830 6,681,193 +0.30(+5.42%)
Jun 28, 2016 5.390 5.550 5.370 5.530 7,353,847 +0.40(+7.80%)
Jun 27, 2016 5.440 5.450 5.120 5.130 15,099,173 -0.30(-5.52%)
Jun 24, 2016 5.300 5.480 5.270 5.430 13,111,662 -0.34(-5.89%)
Jun 23, 2016 5.720 5.770 5.615 5.770 6,613,563 +0.28(+5.10%)
Jun 22, 2016 5.620 5.715 5.490 5.490 11,849,808 -0.06(-1.08%)
Jun 21, 2016 5.380 5.550 5.220 5.550 11,309,313 +0.19(+3.54%)
Jun 20, 2016 5.380 5.475 5.320 5.360 22,668,802 +0.20(+3.88%)
Jun 17, 2016 5.060 5.190 5.025 5.160 16,836,572 +0.30(+6.17%)
Jun 16, 2016 4.790 4.890 4.690 4.860 14,428,626 -0.01(-0.21%)
Jun 15, 2016 4.760 4.960 4.720 4.870 14,148,875 +0.17(+3.62%)
Jun 14, 2016 4.940 5.010 4.670 4.700 14,333,690 -0.20(-4.08%)
Jun 13, 2016 4.930 5.080 4.870 4.900 10,386,615 -0.19(-3.73%)
Jun 10, 2016 5.160 5.210 5.075 5.090 10,107,051 -0.26(-4.86%)
Jun 09, 2016 5.430 5.450 5.295 5.350 9,551,813 -0.18(-3.25%)
Jun 08, 2016 5.230 5.530 5.200 5.530 21,011,814 +0.58(+11.72%)
Jun 07, 2016 4.780 5.000 4.780 4.950 9,668,385 +0.15(+3.13%)
Jun 06, 2016 4.870 4.910 4.770 4.800 10,957,168 +0.00(+0.00%)
Jun 03, 2016 4.765 4.850 4.720 4.800 13,560,275 +0.19(+4.12%)
Jun 02, 2016 4.440 4.640 4.410 4.610 13,418,499 +0.10(+2.22%)
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.