Skip to main content

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

14.08 -0.22 (-1.54%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.129 4.136 3.975 4.039 70,249,720 -0.07(-1.69%)
Oct 28, 2016 4.174 4.219 4.094 4.108 60,282,620 -0.07(-1.74%)
Oct 27, 2016 4.295 4.298 4.156 4.181 70,287,392 -0.03(-0.66%)
Oct 26, 2016 4.156 4.281 4.139 4.208 82,122,392 -0.01(-0.16%)
Oct 25, 2016 4.239 4.274 4.129 4.215 79,854,112 -0.08(-1.85%)
Oct 24, 2016 4.329 4.345 4.215 4.295 111,647,632 +0.08(+1.97%)
Oct 21, 2016 4.122 4.219 4.110 4.212 59,061,424 +0.06(+1.33%)
Oct 20, 2016 4.053 4.156 4.032 4.156 69,767,648 +0.04(+1.09%)
Oct 19, 2016 4.115 4.194 4.091 4.111 79,238,312 +0.04(+0.93%)
Oct 18, 2016 4.059 4.104 3.997 4.073 79,791,680 +0.12(+3.15%)
Oct 17, 2016 3.876 3.959 3.838 3.949 55,917,492 +0.09(+2.42%)
Oct 14, 2016 3.869 3.900 3.796 3.855 74,530,680 +0.05(+1.27%)
Oct 13, 2016 3.651 3.813 3.597 3.807 76,286,144 +0.12(+3.19%)
Oct 12, 2016 3.665 3.731 3.623 3.689 46,599,656 -0.01(-0.28%)
Oct 11, 2016 3.751 3.758 3.599 3.700 71,730,016 -0.06(-1.66%)
Oct 10, 2016 3.720 3.796 3.720 3.762 52,827,416 +0.12(+3.23%)
Oct 07, 2016 3.658 3.672 3.578 3.644 73,601,488 +0.04(+1.15%)
Oct 06, 2016 3.468 3.616 3.464 3.603 84,763,112 +0.17(+4.83%)
Oct 05, 2016 3.388 3.483 3.374 3.437 75,146,888 +0.12(+3.55%)
Oct 04, 2016 3.353 3.385 3.284 3.319 67,255,856 -0.04(-1.13%)
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.