Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.22 -0.15 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Mar 31, 2017 9.100 9.310 9.060 9.220 6,625,992 +0.08(+0.88%)
Mar 30, 2017 9.240 9.345 9.140 9.140 5,670,827 -0.12(-1.30%)
Mar 29, 2017 8.890 9.265 8.880 9.260 6,707,070 +0.42(+4.75%)
Mar 28, 2017 8.860 8.970 8.760 8.840 6,188,889 +0.08(+0.91%)
Mar 27, 2017 8.330 8.760 8.285 8.760 6,553,130 +0.11(+1.27%)
Mar 24, 2017 8.710 8.760 8.535 8.650 5,694,739 +0.02(+0.23%)
Mar 23, 2017 8.660 8.815 8.530 8.630 7,357,936 -0.16(-1.82%)
Mar 22, 2017 8.470 8.820 8.360 8.790 13,651,979 +0.43(+5.14%)
Mar 21, 2017 8.760 8.800 8.260 8.360 8,230,222 -0.45(-5.11%)
Mar 20, 2017 8.330 8.850 8.310 8.810 7,577,380 +0.39(+4.63%)
Mar 17, 2017 8.820 8.860 8.380 8.420 10,922,080 -0.33(-3.77%)
Mar 16, 2017 9.110 9.120 8.730 8.750 7,065,749 -0.29(-3.21%)
Mar 15, 2017 8.680 9.075 8.525 9.040 7,183,985 +0.44(+5.12%)
Mar 14, 2017 8.790 8.790 8.550 8.600 10,698,874 -0.47(-5.18%)
Mar 13, 2017 9.000 9.080 8.940 9.070 3,772,741 +0.02(+0.22%)
Mar 10, 2017 9.270 9.270 8.990 9.050 9,273,628 +0.02(+0.22%)
Mar 09, 2017 9.100 9.130 8.850 9.030 8,723,417 -0.11(-1.20%)
Mar 08, 2017 9.530 9.545 9.120 9.140 10,185,535 -0.58(-5.97%)
Mar 07, 2017 9.780 9.780 9.620 9.720 4,726,665 +0.16(+1.67%)
Mar 06, 2017 9.820 9.820 9.550 9.560 4,439,080 -0.21(-2.15%)
Mar 03, 2017 9.610 9.790 9.520 9.770 20,486,102 +0.26(+2.73%)
Mar 02, 2017 9.790 9.840 9.470 9.510 5,769,670 -0.47(-4.71%)
Mar 01, 2017 9.640 10.00 9.610 9.980 6,160,424 +0.59(+6.28%)
Feb 28, 2017 9.570 9.630 9.320 9.390 6,682,508 -0.17(-1.78%)
Feb 27, 2017 9.680 9.730 9.440 9.560 6,995,423 -0.15(-1.54%)
Feb 24, 2017 9.860 9.890 9.660 9.710 9,148,391 -0.41(-4.05%)
Feb 23, 2017 10.45 10.45 10.06 10.12 6,505,984 -0.05(-0.49%)
Feb 22, 2017 10.26 10.29 10.09 10.17 5,366,156 -0.17(-1.64%)
Feb 21, 2017 10.39 10.40 10.30 10.34 6,507,917 +0.30(+2.99%)
Feb 17, 2017 10.04 10.04 10.04 0 -0.11(-1.08%)
Feb 16, 2017 10.43 10.47 10.15 10.15 4,571,848 -0.17(-1.65%)
Feb 15, 2017 10.24 10.43 10.21 10.32 6,954,947 +0.05(+0.49%)
Feb 14, 2017 10.11 10.27 9.930 10.27 5,031,046 +0.26(+2.60%)
Feb 13, 2017 10.04 10.09 9.920 10.01 4,792,589 +0.12(+1.21%)
Feb 10, 2017 9.770 9.985 9.710 9.890 7,492,022 +0.36(+3.78%)
Feb 09, 2017 9.670 9.710 9.505 9.530 5,940,146 -0.07(-0.73%)
Feb 08, 2017 9.230 9.665 9.090 9.600 7,802,361 +0.25(+2.67%)
Feb 07, 2017 9.520 9.560 9.340 9.350 4,671,960 -0.17(-1.79%)
Feb 06, 2017 9.780 9.800 9.520 9.520 4,860,552 -0.24(-2.46%)
Feb 03, 2017 9.610 9.790 9.580 9.760 6,503,970 +0.26(+2.74%)
Feb 02, 2017 9.660 9.710 9.450 9.500 7,004,716 -0.05(-0.52%)
Feb 01, 2017 9.640 9.650 9.410 9.550 8,484,261 +0.04(+0.42%)
Jan 31, 2017 9.700 9.765 9.475 9.510 5,202,003 +0.02(+0.21%)
Jan 30, 2017 9.770 9.775 9.420 9.490 4,287,315 -0.36(-3.65%)
Jan 27, 2017 9.950 9.965 9.810 9.850 2,742,608 -0.11(-1.10%)
Jan 26, 2017 10.03 10.05 9.880 9.960 5,029,451 -0.01(-0.10%)
Jan 25, 2017 10.10 10.21 9.820 9.970 5,701,726 -0.05(-0.50%)
Jan 24, 2017 10.28 10.31 10.02 10.02 9,389,100 -0.12(-1.18%)
Jan 23, 2017 10.02 10.14 9.920 10.14 3,499,736 +0.10(+1.00%)
Jan 20, 2017 10.01 10.10 9.945 10.04 5,517,112 +0.22(+2.24%)
Jan 19, 2017 9.860 9.865 9.675 9.820 7,117,710 +0.10(+1.03%)
Jan 18, 2017 9.780 9.820 9.680 9.720 6,202,021 -0.11(-1.12%)
Jan 17, 2017 9.830 9.900 9.765 9.830 2,978,266 +0.09(+0.92%)
Jan 13, 2017 9.740 9.740 9.740 0 -0.24(-2.40%)
Jan 12, 2017 10.08 10.12 9.920 9.980 5,402,787 -0.03(-0.30%)
Jan 11, 2017 9.520 10.03 9.430 10.01 5,756,997 +0.36(+3.73%)
Jan 10, 2017 9.710 9.795 9.585 9.650 3,618,794 +0.11(+1.15%)
Jan 09, 2017 9.640 9.705 9.510 9.540 3,548,264 -0.16(-1.65%)
Jan 06, 2017 9.770 9.780 9.605 9.700 2,881,936 -0.11(-1.12%)
Jan 05, 2017 9.740 9.910 9.720 9.810 3,326,233 +0.26(+2.72%)
Jan 04, 2017 9.600 9.625 9.455 9.550 4,739,554 +0.06(+0.63%)
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.