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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2017 3.636 3.672 3.568 3.590 34,859,480 -0.05(-1.37%)
Feb 27, 2017 3.638 3.679 3.590 3.640 52,223,796 +0.00(+0.00%)
Feb 24, 2017 3.714 3.714 3.625 3.640 69,993,120 -0.17(-4.58%)
Feb 23, 2017 3.924 3.928 3.778 3.814 43,349,328 -0.02(-0.46%)
Feb 22, 2017 3.882 3.907 3.800 3.832 32,577,782 -0.10(-2.54%)
Feb 21, 2017 3.978 3.981 3.903 3.932 47,522,020 +0.10(+2.51%)
Feb 17, 2017 3.835 3.835 3.835 0 -0.04(-1.10%)
Feb 16, 2017 3.949 3.960 3.873 3.878 44,036,384 -0.02(-0.64%)
Feb 15, 2017 3.875 3.935 3.864 3.903 41,547,808 +0.02(+0.46%)
Feb 14, 2017 3.828 3.892 3.775 3.885 43,912,100 +0.12(+3.22%)
Feb 13, 2017 3.761 3.789 3.736 3.764 54,520,420 +0.05(+1.44%)
Feb 10, 2017 3.689 3.739 3.657 3.711 59,728,644 +0.10(+2.76%)
Feb 09, 2017 3.647 3.689 3.593 3.611 35,992,140 -0.04(-0.98%)
Feb 08, 2017 3.543 3.661 3.490 3.647 70,059,992 +0.06(+1.59%)
Feb 07, 2017 3.629 3.640 3.572 3.590 39,775,648 -0.04(-1.08%)
Feb 06, 2017 3.714 3.714 3.615 3.629 40,588,776 -0.05(-1.36%)
Feb 03, 2017 3.647 3.713 3.629 3.679 55,693,036 +0.06(+1.77%)
Feb 02, 2017 3.711 3.729 3.590 3.615 54,046,808 -0.03(-0.78%)
Feb 01, 2017 3.732 3.732 3.604 3.643 57,313,972 -0.01(-0.29%)
Jan 31, 2017 3.729 3.750 3.640 3.654 49,442,504 -0.05(-1.25%)
Jan 30, 2017 3.814 3.814 3.657 3.700 50,223,104 -0.14(-3.71%)
Jan 27, 2017 3.882 3.900 3.818 3.843 45,890,848 -0.04(-1.10%)
Jan 26, 2017 3.939 3.942 3.875 3.885 43,327,488 -0.02(-0.55%)
Jan 25, 2017 3.960 3.996 3.882 3.907 49,383,552 -0.05(-1.17%)
Jan 24, 2017 4.092 4.095 3.953 3.953 63,406,580 -0.08(-2.03%)
Jan 23, 2017 3.981 4.053 3.942 4.035 42,768,344 +0.05(+1.16%)
Jan 20, 2017 4.035 4.067 3.976 3.989 38,340,096 +0.02(+0.54%)
Jan 19, 2017 4.013 4.021 3.944 3.967 33,619,420 -0.01(-0.27%)
Jan 18, 2017 3.967 4.019 3.960 3.978 49,267,604 -0.04(-0.89%)
Jan 17, 2017 4.038 4.067 4.006 4.013 38,626,448 -0.02(-0.44%)
Jan 13, 2017 4.031 4.031 4.031 0 -0.06(-1.48%)
Jan 12, 2017 4.145 4.170 4.088 4.092 36,862,192 -0.02(-0.43%)
Jan 11, 2017 3.885 4.117 3.867 4.110 69,965,752 +0.19(+4.72%)
Jan 10, 2017 3.924 3.969 3.900 3.924 40,841,772 +0.07(+1.75%)
Jan 09, 2017 3.860 3.921 3.828 3.857 35,832,944 -0.01(-0.37%)
Jan 06, 2017 3.917 3.921 3.828 3.871 69,434,256 -0.08(-2.07%)
Jan 05, 2017 3.903 3.983 3.891 3.953 51,246,932 +0.11(+2.78%)
Jan 04, 2017 3.869 3.878 3.793 3.846 39,062,460 -0.01(-0.28%)
Jan 03, 2017 3.771 3.887 3.771 3.857 63,867,520 +0.26(+7.12%)
Dec 30, 2016 3.600 3.600 3.600 0 -0.08(-2.13%)
Dec 29, 2016 3.657 3.714 3.629 3.679 36,711,376 +0.00(+0.00%)
Dec 28, 2016 3.615 3.700 3.608 3.679 40,257,248 +0.06(+1.77%)
Dec 27, 2016 3.618 3.640 3.575 3.615 36,939,524 +0.01(+0.40%)
Dec 23, 2016 3.600 3.600 3.600 0 +0.08(+2.33%)
Dec 22, 2016 3.536 3.547 3.482 3.518 39,650,392 -0.02(-0.50%)
Dec 21, 2016 3.579 3.586 3.494 3.536 54,691,764 +0.01(+0.20%)
Dec 20, 2016 3.561 3.588 3.481 3.529 48,490,416 +0.01(+0.30%)
Dec 19, 2016 3.629 3.636 3.508 3.518 61,720,268 -0.12(-3.23%)
Dec 16, 2016 3.664 3.704 3.618 3.636 61,331,396 -0.02(-0.49%)
Dec 15, 2016 3.629 3.704 3.600 3.654 95,099,824 -0.05(-1.35%)
Dec 14, 2016 3.850 3.896 3.682 3.704 80,577,200 -0.19(-4.94%)
Dec 13, 2016 3.939 3.971 3.846 3.896 52,284,888 +0.00(+0.09%)
Dec 12, 2016 3.928 3.992 3.889 3.892 73,107,392 +0.03(+0.83%)
Dec 09, 2016 3.892 3.931 3.828 3.860 60,801,412 -0.01(-0.28%)
Dec 08, 2016 3.846 3.896 3.768 3.871 79,136,288 +0.02(+0.55%)
Dec 07, 2016 3.864 3.898 3.814 3.850 78,057,888 +0.01(+0.37%)
Dec 06, 2016 3.718 3.907 3.697 3.835 110,665,176 +0.11(+3.06%)
Dec 05, 2016 3.832 3.878 3.713 3.721 93,625,440 -0.08(-2.15%)
Dec 02, 2016 3.736 3.835 3.711 3.803 86,560,032 +0.05(+1.42%)
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.