Indicators

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

15.02 -0.21 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.118	3.157	3.082	3.139	49,717,512	+0.05(+1.50%)
Jul 28, 2017	3.089	3.118	3.066	3.093	32,712,326	-0.00(-0.11%)
Jul 27, 2017	3.094	3.100	3.053	3.096	38,106,420	+0.02(+0.70%)
Jul 26, 2017	3.093	3.110	3.057	3.075	33,719,532	-0.02(-0.69%)
Jul 25, 2017	3.103	3.132	3.078	3.096	40,065,904	+0.05(+1.64%)
Jul 24, 2017	3.036	3.071	3.021	3.046	28,183,166	+0.02(+0.83%)
Jul 21, 2017	3.085	3.100	3.011	3.021	42,382,232	-0.07(-2.42%)
Jul 20, 2017	3.153	3.157	3.077	3.096	42,800,100	-0.02(-0.57%)
Jul 19, 2017	3.085	3.128	3.064	3.114	41,524,248	+0.06(+1.86%)
Jul 18, 2017	3.036	3.064	3.011	3.057	38,937,608	+0.04(+1.42%)
Jul 17, 2017	3.046	3.050	3.000	3.014	38,567,788	-0.03(-0.94%)
Jul 14, 2017	3.041	3.053	3.014	3.043	45,220,160	+0.03(+1.07%)
Jul 13, 2017	3.025	3.039	2.982	3.011	44,365,020	+0.00(+0.12%)
Jul 12, 2017	2.961	3.025	2.911	3.007	92,940,488	+0.14(+4.98%)
Jul 11, 2017	2.772	2.898	2.765	2.865	61,915,436	+0.09(+3.08%)
Jul 10, 2017	2.751	2.790	2.751	2.779	36,341,180	+0.02(+0.78%)
Jul 07, 2017	2.797	2.800	2.722	2.758	52,045,524	-0.04(-1.40%)
Jul 06, 2017	2.847	2.857	2.765	2.797	50,634,776	-0.04(-1.26%)
Jul 05, 2017	2.872	2.875	2.797	2.833	48,383,448	-0.03(-1.12%)

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.