The closing price for Petroleo Brasileiro Petrobras SA ADR (PBR) in 2016 was $3.15, on December 30, 2016. It was up 134% for the year. The latest price is $13.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $3.22 | $3.24 | $3.13 | $3.15 | 12,726,740 |
December 29 2016 | $3.20 | $3.25 | $3.17 | $3.22 | 13,074,150 |
December 28 2016 | $3.16 | $3.24 | $3.16 | $3.22 | 14,336,520 |
December 27 2016 | $3.17 | $3.18 | $3.13 | $3.16 | 13,155,010 |
December 23 2016 | $3.12 | $3.18 | $3.10 | $3.15 | 16,673,730 |
December 22 2016 | $3.09 | $3.10 | $3.05 | $3.08 | 14,120,410 |
December 21 2016 | $3.13 | $3.14 | $3.06 | $3.09 | 19,479,529 |
December 20 2016 | $3.12 | $3.14 | $3.05 | $3.09 | 17,269,539 |
December 19 2016 | $3.17 | $3.18 | $3.07 | $3.08 | 21,980,990 |
December 16 2016 | $3.21 | $3.24 | $3.17 | $3.18 | 21,841,510 |
December 15 2016 | $3.17 | $3.24 | $3.15 | $3.20 | 33,867,219 |
December 14 2016 | $3.37 | $3.41 | $3.22 | $3.24 | 28,747,779 |
December 13 2016 | $3.45 | $3.47 | $3.36 | $3.41 | 18,621,320 |
December 12 2016 | $3.44 | $3.49 | $3.40 | $3.41 | 26,035,699 |
December 09 2016 | $3.41 | $3.44 | $3.35 | $3.38 | 21,652,770 |
December 08 2016 | $3.36 | $3.41 | $3.30 | $3.39 | 28,210,590 |
December 07 2016 | $3.38 | $3.41 | $3.34 | $3.37 | 27,947,199 |
December 06 2016 | $3.25 | $3.42 | $3.23 | $3.36 | 39,412,168 |
December 05 2016 | $3.35 | $3.39 | $3.25 | $3.26 | 33,376,621 |
December 02 2016 | $3.27 | $3.36 | $3.25 | $3.33 | 30,826,000 |
December 01 2016 | $3.39 | $3.44 | $3.24 | $3.28 | 46,239,871 |
November 30 2016 | $3.29 | $3.42 | $3.28 | $3.39 | 42,463,672 |
November 29 2016 | $3.11 | $3.12 | $3.03 | $3.07 | 22,362,420 |
November 28 2016 | $3.23 | $3.27 | $3.18 | $3.19 | 18,695,770 |
November 25 2016 | $3.20 | $3.22 | $3.14 | $3.18 | 11,309,910 |
Daily pricing data for Petroleo Brasileiro Petrobras SA ADR dates back to 8/10/2000, and may be incomplete.
