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 )

14.87 -1.00 (-6.30%)
Streaming Delayed Price Updated: 2:28 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 (%)
Dec 30, 2016 8.810 8.810 8.810 0 -0.21(-2.33%)
Dec 29, 2016 8.960 9.070 8.885 9.020 4,312,604 +0.10(+1.12%)
Dec 28, 2016 8.800 8.985 8.790 8.920 3,373,599 +0.14(+1.59%)
Dec 27, 2016 8.750 8.815 8.660 8.780 3,235,621 +0.12(+1.39%)
Dec 23, 2016 8.660 8.660 8.660 0 +0.20(+2.36%)
Dec 22, 2016 8.540 8.560 8.440 8.460 3,840,809 -0.11(-1.28%)
Dec 21, 2016 8.620 8.645 8.400 8.570 15,962,027 +0.04(+0.47%)
Dec 20, 2016 8.580 8.630 8.400 8.530 5,791,162 +0.08(+0.95%)
Dec 19, 2016 8.730 8.745 8.445 8.450 5,547,920 -0.23(-2.65%)
Dec 16, 2016 8.790 8.885 8.650 8.680 5,052,388 -0.10(-1.14%)
Dec 15, 2016 8.540 8.815 8.450 8.780 7,593,442 +0.16(+1.86%)
Dec 14, 2016 9.090 9.205 8.595 8.620 10,196,693 -0.62(-6.71%)
Dec 13, 2016 9.340 9.390 9.195 9.240 5,530,561 -0.01(-0.11%)
Dec 12, 2016 9.350 9.510 9.210 9.250 6,038,373 +0.05(+0.54%)
Dec 09, 2016 9.300 9.405 9.150 9.200 9,863,483 -0.08(-0.86%)
Dec 08, 2016 9.270 9.365 9.100 9.280 9,893,282 -0.04(-0.43%)
Dec 07, 2016 9.380 9.450 9.220 9.320 17,283,830 +0.05(+0.54%)
Dec 06, 2016 9.140 9.490 9.080 9.270 25,862,144 +0.23(+2.54%)
Dec 05, 2016 9.170 9.250 9.010 9.040 15,938,357 -0.01(-0.11%)
Dec 02, 2016 8.900 9.180 8.890 9.050 11,036,729 +0.17(+1.91%)
Dec 01, 2016 9.400 9.415 8.810 8.880 15,874,788 -0.50(-5.33%)
Nov 30, 2016 9.280 9.525 9.220 9.380 11,093,425 +0.77(+8.94%)
Nov 29, 2016 8.700 8.750 8.510 8.610 7,804,261 -0.38(-4.23%)
Nov 28, 2016 9.060 9.115 8.950 8.990 12,633,068 +0.09(+1.01%)
Nov 25, 2016 8.960 9.050 8.800 8.900 6,731,898 -0.40(-4.30%)
Nov 23, 2016 9.300 9.300 9.300 0 -0.17(-1.80%)
Nov 22, 2016 9.490 9.510 9.050 9.470 11,148,157 +0.15(+1.61%)
Nov 21, 2016 9.010 9.320 8.980 9.320 8,116,655 +0.83(+9.78%)
Nov 18, 2016 8.530 8.650 8.425 8.490 6,314,538 +0.11(+1.31%)
Nov 17, 2016 8.890 8.930 8.330 8.380 11,537,620 -0.26(-3.01%)
Nov 16, 2016 8.520 8.730 8.383 8.640 10,424,539 -0.03(-0.35%)
Nov 15, 2016 8.710 8.800 8.390 8.670 8,863,778 +0.45(+5.47%)
Nov 14, 2016 8.110 8.240 7.730 8.220 14,976,041 -0.13(-1.56%)
Nov 11, 2016 8.600 8.760 8.115 8.350 20,822,392 -0.92(-9.92%)
Nov 10, 2016 9.740 9.920 9.105 9.270 13,664,256 -1.01(-9.82%)
Nov 09, 2016 10.10 10.59 10.10 10.28 13,869,069 -0.42(-3.93%)
Nov 08, 2016 10.48 10.92 10.38 10.70 12,289,124 +0.10(+0.94%)
Nov 07, 2016 10.53 10.71 10.51 10.60 18,759,976 +0.75(+7.61%)
Nov 04, 2016 10.02 10.14 9.815 9.850 10,881,590 -0.09(-0.91%)
Nov 03, 2016 10.32 10.43 9.940 9.940 11,862,834 -0.17(-1.68%)
Nov 02, 2016 10.21 10.33 9.860 10.11 10,660,636 -0.30(-2.88%)
Nov 01, 2016 10.97 11.02 10.15 10.41 13,370,447 -0.65(-5.88%)
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%)
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.