The closing price for Petroleo Brasileiro Petrobras SA ADR (PBR) between September 24, 2015 and September 24, 2016 was $2.72, on September 23, 2016. It was up 139.7% in that time. The latest price is $12.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 23 2016 | $2.82 | $2.84 | $2.70 | $2.72 | 28,394,100 |
September 22 2016 | $2.87 | $2.91 | $2.83 | $2.83 | 28,193,500 |
September 21 2016 | $2.76 | $2.83 | $2.73 | $2.82 | 24,589,500 |
September 20 2016 | $2.79 | $2.80 | $2.72 | $2.73 | 28,646,300 |
September 19 2016 | $2.73 | $2.78 | $2.68 | $2.69 | 16,982,900 |
September 16 2016 | $2.69 | $2.74 | $2.68 | $2.69 | 20,729,300 |
September 15 2016 | $2.69 | $2.77 | $2.64 | $2.75 | 20,409,800 |
September 14 2016 | $2.65 | $2.73 | $2.61 | $2.65 | 30,429,200 |
September 13 2016 | $2.84 | $2.87 | $2.62 | $2.64 | 37,664,000 |
September 12 2016 | $2.78 | $2.93 | $2.76 | $2.90 | 21,558,200 |
September 09 2016 | $2.92 | $2.93 | $2.81 | $2.82 | 23,746,000 |
September 08 2016 | $2.97 | $3.03 | $2.93 | $3.01 | 24,439,000 |
September 07 2016 | $2.95 | $2.97 | $2.90 | $2.93 | 18,260,000 |
September 06 2016 | $2.87 | $2.95 | $2.85 | $2.94 | 24,739,400 |
September 02 2016 | $2.80 | $2.87 | $2.80 | $2.84 | 23,452,500 |
September 01 2016 | $2.71 | $2.75 | $2.66 | $2.73 | 18,160,300 |
August 31 2016 | $2.79 | $2.81 | $2.67 | $2.71 | 27,915,700 |
August 30 2016 | $2.80 | $2.83 | $2.76 | $2.78 | 17,994,000 |
August 29 2016 | $2.71 | $2.81 | $2.70 | $2.77 | 19,993,900 |
August 26 2016 | $2.75 | $2.80 | $2.67 | $2.70 | 19,851,100 |
August 25 2016 | $2.71 | $2.73 | $2.68 | $2.72 | 13,386,000 |
August 24 2016 | $2.71 | $2.76 | $2.68 | $2.68 | 22,710,700 |
August 23 2016 | $2.70 | $2.79 | $2.69 | $2.74 | 22,245,800 |
August 22 2016 | $2.71 | $2.72 | $2.66 | $2.68 | 20,892,200 |
August 19 2016 | $2.76 | $2.81 | $2.74 | $2.79 | 13,329,500 |
Daily pricing data for Petroleo Brasileiro Petrobras SA ADR dates back to 8/10/2000, and may be incomplete.
