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 -0.11 (-0.73%)
Official Closing 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, 2017 3.424 3.455 3.343 3.403 60,529,664 -0.03(-0.92%)
Nov 29, 2017 3.511 3.518 3.432 3.434 54,854,044 -0.12(-3.44%)
Nov 28, 2017 3.550 3.606 3.537 3.557 29,936,062 +0.01(+0.40%)
Nov 27, 2017 3.564 3.578 3.527 3.543 30,607,818 -0.07(-1.94%)
Nov 24, 2017 3.620 3.634 3.599 3.613 15,057,975 +0.02(+0.58%)
Nov 22, 2017 3.543 3.620 3.536 3.592 32,126,140 +0.08(+2.29%)
Nov 21, 2017 3.592 3.627 3.504 3.511 57,965,196 -0.05(-1.38%)
Nov 20, 2017 3.515 3.578 3.505 3.560 20,235,378 +0.01(+0.30%)
Nov 17, 2017 3.518 3.579 3.483 3.550 35,122,940 +0.06(+1.71%)
Nov 16, 2017 3.501 3.536 3.438 3.490 63,326,700 +0.05(+1.42%)
Nov 15, 2017 3.333 3.473 3.294 3.441 47,088,212 +0.05(+1.55%)
Nov 14, 2017 3.634 3.648 3.382 3.389 105,297,120 -0.33(-8.85%)
Nov 13, 2017 3.700 3.767 3.679 3.718 35,364,216 -0.03(-0.84%)
Nov 10, 2017 3.756 3.791 3.711 3.749 30,492,980 -0.05(-1.20%)
Nov 09, 2017 3.781 3.833 3.767 3.795 33,967,832 -0.02(-0.64%)
Nov 08, 2017 3.774 3.823 3.726 3.819 50,930,156 +0.11(+2.83%)
Nov 07, 2017 3.868 3.886 3.690 3.714 81,075,784 -0.20(-5.01%)
Nov 06, 2017 3.777 3.914 3.774 3.910 53,938,520 +0.17(+4.49%)
Nov 03, 2017 3.774 3.781 3.672 3.742 55,120,680 -0.04(-1.02%)
Nov 02, 2017 3.760 3.788 3.719 3.781 34,455,900 -0.01(-0.28%)
Nov 01, 2017 3.770 3.816 3.767 3.791 53,345,828 +0.06(+1.69%)
Oct 31, 2017 3.711 3.761 3.700 3.728 38,955,460 +0.02(+0.47%)
Oct 30, 2017 3.718 3.788 3.700 3.711 59,391,660 -0.05(-1.21%)
Oct 27, 2017 3.651 3.770 3.634 3.756 52,024,508 +0.12(+3.27%)
Oct 26, 2017 3.672 3.698 3.623 3.637 33,093,422 -0.04(-1.14%)
Oct 25, 2017 3.669 3.679 3.599 3.679 33,477,642 +0.05(+1.25%)
Oct 24, 2017 3.585 3.637 3.553 3.634 29,135,190 +0.06(+1.67%)
Oct 23, 2017 3.634 3.567 3.574 31,631,912 -0.05(-1.35%)
Oct 20, 2017 3.648 3.672 3.620 3.623 26,230,836 -0.01(-0.39%)
Oct 19, 2017 3.606 3.644 3.599 3.637 35,436,848 -0.02(-0.57%)
Oct 18, 2017 3.679 3.686 3.641 3.658 30,045,908 -0.01(-0.38%)
Oct 17, 2017 3.665 3.679 3.625 3.672 34,699,868 +0.00(+0.10%)
Oct 16, 2017 3.711 3.721 3.648 3.669 28,189,266 -0.00(-0.10%)
Oct 13, 2017 3.693 3.734 3.662 3.672 42,979,352 +0.03(+0.87%)
Oct 12, 2017 3.641 3.656 3.614 3.641 27,443,274 -0.03(-0.86%)
Oct 11, 2017 3.690 3.697 3.649 3.672 25,460,798 +0.01(+0.19%)
Oct 10, 2017 3.683 3.697 3.648 3.665 32,409,232 +0.06(+1.75%)
Oct 09, 2017 3.609 3.614 3.565 3.602 26,688,472 -0.01(-0.29%)
Oct 06, 2017 3.602 3.630 3.583 3.613 34,670,416 -0.06(-1.71%)
Oct 05, 2017 3.711 3.756 3.676 3.676 43,997,576 +0.04(+0.96%)
Oct 04, 2017 3.676 3.707 3.627 3.641 45,281,200 -0.04(-1.14%)
Oct 03, 2017 3.571 3.700 3.560 3.683 71,711,640 +0.16(+4.47%)
Oct 02, 2017 3.469 3.525 3.453 3.525 29,356,738 +0.01(+0.30%)
Sep 29, 2017 3.553 3.560 3.501 3.515 30,402,074 +0.01(+0.20%)
Sep 28, 2017 3.501 3.539 3.464 3.508 49,113,300 +0.01(+0.20%)
Sep 27, 2017 3.564 3.574 3.453 3.501 52,166,832 -0.08(-2.15%)
Sep 26, 2017 3.609 3.644 3.564 3.578 56,398,088 -0.04(-1.16%)
Sep 25, 2017 3.644 3.655 3.595 3.620 37,997,524 +0.00(+0.00%)
Sep 22, 2017 3.599 3.651 3.571 3.620 37,927,448 +0.02(+0.58%)
Sep 21, 2017 3.644 3.669 3.576 3.599 46,569,076 -0.05(-1.34%)
Sep 20, 2017 3.536 3.658 3.501 3.648 77,908,880 +0.14(+3.99%)
Sep 19, 2017 3.522 3.543 3.480 3.508 25,367,866 -0.01(-0.40%)
Sep 18, 2017 3.515 3.557 3.492 3.522 36,620,472 -0.01(-0.20%)
Sep 15, 2017 3.490 3.551 3.484 3.529 36,962,056 +0.00(+0.00%)
Sep 14, 2017 3.522 3.567 3.492 3.529 35,277,092 +0.03(+0.80%)
Sep 13, 2017 3.455 3.522 3.445 3.501 39,330,740 +0.04(+1.11%)
Sep 12, 2017 3.473 3.529 3.452 3.462 39,405,944 -0.03(-0.90%)
Sep 11, 2017 3.480 3.525 3.462 3.494 46,351,864 +0.06(+1.84%)
Sep 08, 2017 3.522 3.522 3.413 3.431 49,324,032 -0.11(-3.16%)
Sep 07, 2017 3.501 3.553 3.497 3.543 51,010,724 +0.04(+1.10%)
Sep 06, 2017 3.389 3.511 3.382 3.504 88,942,672 +0.16(+4.93%)
Sep 05, 2017 3.371 3.382 3.291 3.340 70,357,512 +0.09(+2.69%)
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.