Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.665 3.686 3.578 3.592 50,299,192 -0.05(-1.25%)
Jan 30, 2017 3.749 3.749 3.595 3.637 51,093,316 -0.14(-3.71%)
Jan 27, 2017 3.816 3.833 3.753 3.777 46,685,996 -0.04(-1.10%)
Jan 26, 2017 3.872 3.875 3.809 3.819 44,078,220 -0.02(-0.55%)
Jan 25, 2017 3.893 3.928 3.816 3.840 50,239,216 -0.05(-1.17%)
Jan 24, 2017 4.022 4.026 3.886 3.886 64,505,224 -0.08(-2.03%)
Jan 23, 2017 3.914 3.984 3.875 3.966 43,509,388 +0.05(+1.16%)
Jan 20, 2017 3.966 3.998 3.908 3.921 39,004,412 +0.02(+0.54%)
Jan 19, 2017 3.945 3.952 3.877 3.900 34,201,944 -0.01(-0.27%)
Jan 18, 2017 3.900 3.950 3.893 3.910 50,121,260 -0.04(-0.89%)
Jan 17, 2017 3.970 3.998 3.938 3.945 39,295,724 -0.02(-0.44%)
Jan 13, 2017 3.963 3.963 3.963 0 -0.06(-1.48%)
Jan 12, 2017 4.075 4.099 4.019 4.022 37,500,904 -0.02(-0.43%)
Jan 11, 2017 3.819 4.047 3.802 4.040 71,178,048 +0.18(+4.72%)
Jan 10, 2017 3.858 3.901 3.833 3.858 41,549,436 +0.07(+1.75%)
Jan 09, 2017 3.795 3.854 3.763 3.791 36,453,820 -0.01(-0.37%)
Jan 06, 2017 3.851 3.854 3.763 3.805 70,637,336 -0.08(-2.07%)
Jan 05, 2017 3.837 3.915 3.824 3.886 52,134,884 +0.11(+2.78%)
Jan 04, 2017 3.803 3.812 3.728 3.781 39,739,296 -0.01(-0.28%)
Jan 03, 2017 3.707 3.821 3.707 3.791 64,974,152 +0.25(+7.12%)
Dec 30, 2016 3.539 3.539 3.539 0 -0.08(-2.13%)
Dec 29, 2016 3.595 3.651 3.567 3.616 37,347,472 +0.00(+0.00%)
Dec 28, 2016 3.553 3.637 3.546 3.616 40,954,784 +0.06(+1.77%)
Dec 27, 2016 3.557 3.578 3.515 3.553 37,579,576 +0.01(+0.40%)
Dec 23, 2016 3.539 3.539 3.539 0 +0.08(+2.33%)
Dec 22, 2016 3.476 3.487 3.422 3.459 40,337,416 -0.02(-0.50%)
Dec 21, 2016 3.518 3.525 3.434 3.476 55,639,408 +0.01(+0.20%)
Dec 20, 2016 3.501 3.527 3.422 3.469 49,330,608 +0.01(+0.30%)
Dec 19, 2016 3.567 3.574 3.448 3.459 62,789,692 -0.12(-3.23%)
Dec 16, 2016 3.602 3.641 3.557 3.574 62,394,084 -0.02(-0.49%)
Dec 15, 2016 3.567 3.641 3.539 3.592 96,747,616 -0.05(-1.35%)
Dec 14, 2016 3.784 3.830 3.620 3.641 81,973,352 -0.19(-4.94%)
Dec 13, 2016 3.872 3.903 3.781 3.830 53,190,824 +0.00(+0.09%)
Dec 12, 2016 3.861 3.924 3.823 3.826 74,374,120 +0.03(+0.83%)
Dec 09, 2016 3.826 3.864 3.763 3.795 61,854,912 -0.01(-0.28%)
Dec 08, 2016 3.781 3.830 3.704 3.805 80,507,480 +0.02(+0.55%)
Dec 07, 2016 3.798 3.831 3.749 3.784 79,410,400 +0.01(+0.37%)
Dec 06, 2016 3.655 3.840 3.634 3.770 112,582,672 +0.11(+3.06%)
Dec 05, 2016 3.767 3.812 3.649 3.658 95,247,688 -0.08(-2.15%)
Dec 02, 2016 3.672 3.770 3.648 3.739 88,059,856 +0.05(+1.42%)
Dec 01, 2016 3.809 3.868 3.644 3.686 132,083,680 -0.12(-3.13%)
Nov 30, 2016 3.700 3.844 3.686 3.805 121,160,280 +0.36(+10.36%)
Nov 29, 2016 3.490 3.508 3.403 3.448 63,877,872 -0.14(-3.90%)
Nov 28, 2016 3.627 3.676 3.578 3.588 53,045,444 +0.02(+0.49%)
Nov 25, 2016 3.592 3.616 3.529 3.571 32,308,736 -0.09(-2.49%)
Nov 23, 2016 3.662 3.662 3.662 0 -0.01(-0.19%)
Nov 22, 2016 3.641 3.686 3.557 3.669 80,609,768 +0.07(+2.04%)
Nov 21, 2016 3.536 3.602 3.515 3.595 66,706,720 +0.22(+6.43%)
Nov 18, 2016 3.396 3.452 3.347 3.378 39,736,996 +0.02(+0.52%)
Nov 17, 2016 3.501 3.532 3.347 3.361 56,734,212 -0.08(-2.34%)
Nov 16, 2016 3.466 3.515 3.396 3.441 73,484,576 -0.06(-1.60%)
Nov 15, 2016 3.529 3.581 3.480 3.497 96,640,256 +0.15(+4.39%)
Nov 14, 2016 3.301 3.357 3.201 3.350 137,651,072 -0.06(-1.64%)
Nov 11, 2016 3.483 3.536 3.308 3.406 127,512,344 -0.21(-5.90%)
Nov 10, 2016 3.763 3.872 3.543 3.620 121,042,480 -0.34(-8.66%)
Nov 09, 2016 3.816 4.001 3.816 3.963 96,558,024 -0.04(-0.96%)
Nov 08, 2016 3.903 4.066 3.893 4.001 71,575,216 +0.01(+0.26%)
Nov 07, 2016 3.889 4.001 3.889 3.991 72,477,664 +0.27(+7.24%)
Nov 04, 2016 3.718 3.774 3.644 3.721 73,916,152 +0.01(+0.19%)
Nov 03, 2016 3.847 3.868 3.688 3.714 55,752,416 -0.04(-1.12%)
Nov 02, 2016 3.812 3.854 3.683 3.756 72,412,840 -0.13(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.