PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR Historical Stock Price

Below is the stock price history for Petroleo Brasileiro Sa Petrobr Sponsored Adr PBR. Data is recorded each day for the historical open, high, low, close and volume. The Petroleo Brasileiro Sa Petrobr Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Petroleo Brasileiro Sa Petrobr Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 15.24 15.345 15.09 15.345 2,277,139
2018-10-11 15.46 15.46 14.76 14.87 3,538,904
2018-10-10 15.44 15.44 15.07 15.125 3,013,702
2018-10-09 15.56 16.085 15.56 16.085 3,437,037
2018-10-08 15.30 15.565 15.065 15.425 5,068,861
2018-10-05 13.985 14.045 13.665 13.915 2,983,442
2018-10-04 13.325 14.025 13.28 13.735 2,788,887
2018-10-03 13.965 13.965 13.475 13.55 4,735,960
2018-10-02 12.775 13.255 12.775 13.165 2,818,762
2018-10-01 12.065 12.095 11.89 12.045 1,083,024
2018-09-28 12.40 12.475 12.04 12.085 1,441,223
2018-09-27 12.19 12.30 12.02 12.225 2,498,611
2018-09-26 11.535 11.735 11.46 11.655 1,152,416
2018-09-25 11.29 11.46 11.20 11.415 884,711
2018-09-24 11.64 11.69 11.36 11.365 1,102,306
2018-09-21 11.43 11.61 11.37 11.495 1,508,961
2018-09-20 11.27 11.38 11.185 11.355 824,575
2018-09-19 11.31 11.42 11.23 11.25 1,099,166
2018-09-18 11.00 11.30 11.00 11.24 1,507,382
2018-09-17 10.53 10.94 10.53 10.925 1,283,259
2018-09-14 10.49 10.65 10.39 10.595 804,276
2018-09-13 10.76 10.76 10.425 10.43 905,437
2018-09-12 10.69 10.835 10.56 10.745 925,837
2018-09-11 10.45 10.585 10.345 10.445 1,652,898
2018-09-10 10.88 11.05 10.79 10.885 1,283,313
2018-09-07 10.90 11.11 10.865 11.035 1,718,114
2018-09-06 10.66 10.68 10.425 10.68 1,013,238
2018-09-05 10.29 10.625 10.21 10.585 894,220
2018-09-04 10.48 10.535 10.35 10.42 821,494
2018-08-31 10.67 10.915 10.56 10.88 1,245,076

» More Petroleo Brasileiro Sa Petrobr Sponsored Adr Stock Price History

To see other companies like Petroleo Brasileiro Sa Petrobr Sponsored Adr (PBR), view our stock market today for news, and other data.