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 )

14.13 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jan 03, 2017 9.310 9.585 9.310 9.490 5,509,729 +0.68(+7.72%)
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%)
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.