Indicators

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

14.59 +0.05 (+0.34%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.991	3.097	2.973	3.090	75,281,240	+0.22(+7.69%)
Jul 28, 2016	2.912	2.937	2.859	2.869	49,865,520	-0.10(-3.24%)
Jul 27, 2016	3.008	3.023	2.937	2.966	71,458,872	-0.03(-0.95%)
Jul 26, 2016	2.955	3.008	2.937	2.994	43,558,236	+0.04(+1.45%)
Jul 25, 2016	3.030	3.048	2.948	2.951	53,908,948	-0.06(-2.01%)
Jul 22, 2016	2.991	3.012	2.934	3.012	37,393,532	+0.03(+1.08%)
Jul 21, 2016	2.994	3.051	2.951	2.980	50,803,688	-0.00(-0.12%)
Jul 20, 2016	2.980	3.015	2.953	2.983	67,039,800	-0.03(-1.06%)
Jul 19, 2016	2.991	3.026	2.948	3.015	57,472,388	+0.03(+0.95%)
Jul 18, 2016	2.877	3.008	2.855	2.987	55,077,764	+0.09(+3.20%)
Jul 15, 2016	2.898	2.934	2.845	2.894	53,863,420	-0.03(-0.97%)
Jul 14, 2016	2.926	2.934	2.862	2.923	74,662,336	+0.10(+3.66%)
Jul 13, 2016	2.805	2.862	2.716	2.820	77,020,464	-0.06(-1.98%)
Jul 12, 2016	2.859	2.930	2.852	2.877	85,997,944	+0.11(+3.99%)
Jul 11, 2016	2.709	2.788	2.700	2.766	68,775,784	+0.11(+4.02%)
Jul 08, 2016	2.681	2.535	2.613	2.659	60,236,620	+0.12(+4.92%)
Jul 07, 2016	2.578	2.699	2.521	2.535	108,344,872	+0.04(+1.71%)
Jul 06, 2016	2.400	2.503	2.357	2.492	57,642,100	+0.04(+1.74%)
Jul 05, 2016	2.513	2.535	2.421	2.449	70,440,976	-0.21(-7.90%)

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.