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

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

14.38 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:53 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 (%)
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%)
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%)
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.