Skip to main content

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

14.11 -0.19 (-1.33%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.597 3.736 3.583 3.699 124,641,200 +0.35(+10.36%)
Nov 29, 2016 3.393 3.410 3.308 3.352 65,713,076 -0.14(-3.90%)
Nov 28, 2016 3.525 3.573 3.478 3.488 54,569,432 +0.02(+0.49%)
Nov 25, 2016 3.491 3.515 3.430 3.471 33,236,962 -0.09(-2.49%)
Nov 23, 2016 3.559 3.559 3.559 0 -0.01(-0.19%)
Nov 22, 2016 3.539 3.583 3.457 3.566 82,925,680 +0.07(+2.04%)
Nov 21, 2016 3.437 3.501 3.416 3.495 68,623,192 +0.21(+6.43%)
Nov 18, 2016 3.301 3.355 3.253 3.284 40,878,636 +0.02(+0.52%)
Nov 17, 2016 3.403 3.433 3.253 3.267 58,364,176 -0.08(-2.34%)
Nov 16, 2016 3.369 3.416 3.301 3.345 75,595,776 -0.05(-1.60%)
Nov 15, 2016 3.430 3.481 3.382 3.399 99,416,712 +0.14(+4.39%)
Nov 14, 2016 3.209 3.263 3.112 3.256 141,605,776 -0.05(-1.64%)
Nov 11, 2016 3.386 3.437 3.216 3.311 131,175,760 -0.21(-5.90%)
Nov 10, 2016 3.658 3.764 3.444 3.519 124,520,016 -0.33(-8.66%)
Nov 09, 2016 3.709 3.889 3.709 3.852 99,332,128 -0.04(-0.96%)
Nov 08, 2016 3.794 3.952 3.784 3.889 73,631,568 +0.01(+0.26%)
Nov 07, 2016 3.781 3.889 3.781 3.879 74,559,936 +0.26(+7.24%)
Nov 04, 2016 3.614 3.668 3.542 3.617 76,039,752 +0.01(+0.19%)
Nov 03, 2016 3.740 3.760 3.585 3.610 57,354,176 -0.04(-1.12%)
Nov 02, 2016 3.706 3.747 3.580 3.651 74,493,256 -0.12(-3.25%)
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.