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
2017-12-15 9.60 9.60 9.425 9.425 912,732
2017-12-14 9.52 9.665 9.485 9.485 865,016
2017-12-13 9.93 9.97 9.585 9.63 1,393,997
2017-12-12 9.59 9.95 9.565 9.935 1,313,210
2017-12-11 9.74 9.80 9.71 9.735 888,643
2017-12-08 9.88 9.88 9.685 9.685 1,041,877
2017-12-07 9.52 9.77 9.52 9.655 1,102,671
2017-12-06 9.87 10.00 9.755 9.905 1,143,010
2017-12-05 10.07 10.115 9.80 9.865 1,056,249
2017-12-04 9.88 10.115 9.88 9.945 947,264
2017-12-01 9.89 10.03 9.84 9.845 959,634
2017-11-30 9.81 9.865 9.58 9.755 1,134,166
2017-11-29 10.01 10.045 9.81 9.84 1,233,484
2017-11-28 10.11 10.295 10.11 10.165 625,404
2017-11-27 10.16 10.19 10.08 10.125 598,133
2017-11-24 10.33 10.37 10.25 10.25 324,657
2017-11-22 10.13 10.32 10.12 10.255 553,565
2017-11-21 10.25 10.35 10.02 10.02 1,629,842
2017-11-20 10.04 10.205 10.025 10.175 464,430
2017-11-17 9.98 10.21 9.97 10.145 718,974
2017-11-16 10.01 10.085 9.83 9.965 1,444,389
2017-11-15 9.57 9.91 9.445 9.835 1,220,578
2017-11-14 10.33 10.38 9.70 9.70 2,831,768
2017-11-13 10.58 10.74 10.54 10.615 1,215,201
2017-11-10 10.73 10.82 10.605 10.71 1,010,302
2017-11-09 10.82 10.94 10.79 10.84 972,499
2017-11-08 10.78 10.915 10.66 10.915 1,883,434
2017-11-07 11.05 11.09 10.54 10.61 2,452,050
2017-11-06 10.85 11.17 10.835 11.165 1,223,415
2017-11-03 10.615 10.785 10.51 10.705 1,695,733

» 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.