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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2016 3.763 3.909 3.749 3.870 119,131,848 +0.36(+10.36%)
Nov 29, 2016 3.550 3.567 3.461 3.507 62,808,448 -0.14(-3.90%)
Nov 28, 2016 3.688 3.738 3.639 3.649 52,157,372 +0.02(+0.49%)
Nov 25, 2016 3.653 3.678 3.589 3.631 31,767,832 -0.09(-2.49%)
Nov 23, 2016 3.724 3.724 3.724 0 -0.01(-0.19%)
Nov 22, 2016 3.703 3.749 3.617 3.731 79,260,224 +0.07(+2.04%)
Nov 21, 2016 3.596 3.663 3.574 3.656 65,589,932 +0.22(+6.42%)
Nov 18, 2016 3.453 3.510 3.404 3.436 39,071,732 +0.02(+0.52%)
Nov 17, 2016 3.560 3.592 3.404 3.418 55,784,384 -0.08(-2.34%)
Nov 16, 2016 3.525 3.574 3.453 3.500 72,254,312 -0.06(-1.60%)
Nov 15, 2016 3.589 3.642 3.539 3.557 95,022,328 +0.15(+4.39%)
Nov 14, 2016 3.357 3.414 3.256 3.407 135,346,560 -0.06(-1.64%)
Nov 11, 2016 3.542 3.596 3.364 3.464 125,377,576 -0.22(-5.90%)
Nov 10, 2016 3.827 3.938 3.603 3.681 119,016,024 -0.35(-8.66%)
Nov 09, 2016 3.881 4.069 3.881 4.030 94,941,480 -0.04(-0.96%)
Nov 08, 2016 3.970 4.135 3.959 4.069 70,376,928 +0.01(+0.26%)
Nov 07, 2016 3.955 4.069 3.955 4.059 71,264,264 +0.27(+7.24%)
Nov 04, 2016 3.781 3.838 3.706 3.784 72,678,664 +0.01(+0.19%)
Nov 03, 2016 3.913 3.934 3.751 3.777 54,819,024 -0.04(-1.12%)
Nov 02, 2016 3.877 3.920 3.745 3.820 71,200,528 -0.13(-3.25%)
Nov 01, 2016 4.133 4.169 3.863 3.948 91,802,920 -0.21(-4.97%)
Oct 31, 2016 4.247 4.254 4.089 4.155 68,287,808 -0.07(-1.68%)
Oct 28, 2016 4.294 4.340 4.212 4.226 58,599,068 -0.07(-1.74%)
Oct 27, 2016 4.418 4.422 4.276 4.301 68,324,432 -0.03(-0.66%)
Oct 26, 2016 4.276 4.404 4.258 4.329 79,828,904 -0.01(-0.16%)
Oct 25, 2016 4.361 4.397 4.247 4.336 77,623,976 -0.08(-1.85%)
Oct 24, 2016 4.454 4.470 4.336 4.418 108,529,576 +0.09(+1.97%)
Oct 21, 2016 4.240 4.340 4.228 4.333 57,411,976 +0.06(+1.33%)
Oct 20, 2016 4.169 4.276 4.148 4.276 67,819,200 +0.05(+1.09%)
Oct 19, 2016 4.233 4.315 4.208 4.229 77,025,368 +0.04(+0.93%)
Oct 18, 2016 4.176 4.222 4.112 4.190 77,563,288 +0.13(+3.16%)
Oct 17, 2016 3.987 4.073 3.948 4.062 54,355,848 +0.10(+2.42%)
Oct 14, 2016 3.980 4.012 3.906 3.966 72,449,216 +0.05(+1.27%)
Oct 13, 2016 3.756 3.923 3.701 3.916 74,155,648 +0.12(+3.19%)
Oct 12, 2016 3.770 3.838 3.728 3.795 45,298,236 -0.01(-0.28%)
Oct 11, 2016 3.859 3.866 3.703 3.806 69,726,768 -0.06(-1.66%)
Oct 10, 2016 3.827 3.906 3.827 3.870 51,352,068 +0.12(+3.23%)
Oct 07, 2016 3.763 3.777 3.681 3.749 71,545,968 +0.04(+1.15%)
Oct 06, 2016 3.567 3.720 3.564 3.706 82,395,880 +0.17(+4.83%)
Oct 05, 2016 3.485 3.583 3.471 3.535 73,048,208 +0.12(+3.55%)
Oct 04, 2016 3.450 3.482 3.379 3.414 65,377,556 -0.04(-1.13%)
Oct 03, 2016 3.364 3.457 3.325 3.453 63,908,968 +0.13(+3.97%)
Sep 30, 2016 3.329 3.382 3.286 3.322 56,289,436 +0.02(+0.65%)
Sep 29, 2016 3.371 3.411 3.259 3.300 76,242,512 -0.08(-2.42%)
Sep 28, 2016 3.250 3.393 3.193 3.382 85,355,616 +0.16(+4.86%)
Sep 27, 2016 3.186 3.226 3.104 3.226 66,167,688 +0.02(+0.55%)
Sep 26, 2016 3.250 3.275 3.208 3.208 58,539,268 -0.06(-1.85%)
Sep 23, 2016 3.386 3.411 3.242 3.268 79,754,720 -0.14(-3.97%)
Sep 22, 2016 3.453 3.500 3.404 3.404 79,188,928 +0.02(+0.53%)
Sep 21, 2016 3.322 3.400 3.284 3.386 69,067,912 +0.10(+3.15%)
Sep 20, 2016 3.357 3.364 3.268 3.282 80,463,000 +0.04(+1.32%)
Sep 19, 2016 3.282 3.343 3.218 3.240 47,702,368 +0.00(+0.00%)
Sep 16, 2016 3.240 3.288 3.218 3.240 58,225,588 -0.06(-1.83%)
Sep 15, 2016 3.229 3.336 3.172 3.300 57,405,740 +0.11(+3.58%)
Sep 14, 2016 3.186 3.279 3.137 3.186 85,471,152 +0.01(+0.34%)
Sep 13, 2016 3.411 3.446 3.151 3.176 105,785,728 -0.32(-9.07%)
Sep 12, 2016 3.339 3.517 3.322 3.493 60,553,632 +0.11(+3.15%)
Sep 09, 2016 3.510 3.525 3.382 3.386 66,698,928 -0.24(-6.58%)
Sep 08, 2016 3.571 3.646 3.521 3.624 68,645,600 +0.11(+3.04%)
Sep 07, 2016 3.546 3.571 3.493 3.517 51,288,200 -0.02(-0.60%)
Sep 06, 2016 3.453 3.542 3.428 3.539 69,488,776 +0.13(+3.76%)
Sep 02, 2016 3.368 3.411 3.411 3.411 65,848,972 +0.13(+3.90%)
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.