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
2018-07-20 11.41 11.44 11.25 11.345 2,091,418
2018-07-19 10.65 10.765 10.49 10.745 802,572
2018-07-18 10.95 10.95 10.70 10.71 910,221
2018-07-17 10.56 10.97 10.51 10.96 749,569
2018-07-16 10.55 10.63 10.38 10.61 474,138
2018-07-13 10.55 10.74 10.53 10.70 502,988
2018-07-12 10.54 10.65 10.46 10.65 621,921
2018-07-11 10.56 10.825 10.315 10.36 1,008,589
2018-07-10 10.70 10.77 10.595 10.665 787,006
2018-07-09 10.50 10.78 10.50 10.685 825,784
2018-07-06 10.13 10.48 10.13 10.415 501,648
2018-07-05 10.69 10.69 10.16 10.275 1,012,211
2018-07-03 10.25 10.42 10.16 10.24 813,822
2018-07-02 9.88 10.08 9.86 10.07 873,273
2018-06-29 9.98 10.11 9.92 9.985 874,477
2018-06-28 10.04 10.04 9.755 9.83 1,925,530
2018-06-27 9.74 10.07 9.71 9.78 1,867,998
2018-06-26 9.79 9.80 9.48 9.70 1,162,708
2018-06-25 9.56 9.67 9.34 9.61 1,204,336
2018-06-22 9.57 9.635 9.36 9.435 1,292,520
2018-06-21 9.85 9.85 9.355 9.39 1,569,213
2018-06-20 9.90 10.115 9.785 9.835 2,445,183
2018-06-19 9.11 9.83 9.035 9.525 2,617,633
2018-06-18 9.32 9.395 9.265 9.285 1,122,688
2018-06-15 9.44 9.46 9.25 9.415 981,104
2018-06-14 9.78 9.80 9.51 9.52 749,762
2018-06-13 9.83 9.83 9.51 9.69 1,357,825
2018-06-12 10.01 10.01 9.785 9.805 1,203,369
2018-06-11 9.85 9.96 9.755 9.885 1,407,482
2018-06-08 10.06 10.06 9.435 9.75 2,820,202

» 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.