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 (%)
Aug 31, 2017 3.151 3.215 3.144 3.197 44,487,128 +0.07(+2.16%)
Aug 30, 2017 3.208 3.218 3.122 3.129 45,720,828 -0.09(-2.87%)
Aug 29, 2017 3.190 3.229 3.186 3.222 27,487,344 -0.01(-0.33%)
Aug 28, 2017 3.279 3.282 3.215 3.233 35,507,988 -0.03(-0.98%)
Aug 25, 2017 3.265 3.300 3.258 3.265 31,168,800 +0.01(+0.44%)
Aug 24, 2017 3.258 3.275 3.222 3.250 28,409,954 +0.00(+0.00%)
Aug 23, 2017 3.204 3.265 3.169 3.250 44,095,184 +0.05(+1.67%)
Aug 22, 2017 3.190 3.231 3.183 3.197 56,667,012 +0.10(+3.22%)
Aug 21, 2017 3.169 3.176 3.087 3.097 39,953,204 -0.07(-2.14%)
Aug 18, 2017 3.090 3.182 3.051 3.165 60,556,528 +0.12(+4.10%)
Aug 17, 2017 3.051 3.106 3.037 3.040 31,892,956 -0.04(-1.27%)
Aug 16, 2017 3.087 3.112 3.062 3.080 44,407,520 +0.02(+0.70%)
Aug 15, 2017 3.030 3.065 3.008 3.058 30,716,068 +0.04(+1.42%)
Aug 14, 2017 3.015 3.076 3.005 3.015 35,975,040 -0.00(-0.12%)
Aug 11, 2017 3.008 3.056 2.994 3.019 39,036,080 -0.05(-1.62%)
Aug 10, 2017 3.165 3.172 3.040 3.069 51,650,172 -0.08(-2.60%)
Aug 09, 2017 3.144 3.169 3.115 3.151 29,213,310 -0.02(-0.56%)
Aug 08, 2017 3.179 3.222 3.163 3.169 37,169,168 -0.01(-0.45%)
Aug 07, 2017 3.154 3.197 3.144 3.183 31,852,710 +0.03(+0.90%)
Aug 04, 2017 3.161 3.181 3.122 3.154 28,435,752 -0.00(-0.11%)
Aug 03, 2017 3.218 3.218 3.144 3.158 39,627,736 -0.05(-1.55%)
Aug 02, 2017 3.104 3.240 3.096 3.208 57,445,304 +0.10(+3.09%)
Aug 01, 2017 3.129 3.144 3.090 3.112 30,275,570 -0.02(-0.79%)
Jul 31, 2017 3.115 3.154 3.080 3.137 49,755,864 +0.05(+1.50%)
Jul 28, 2017 3.087 3.115 3.064 3.090 32,737,560 -0.00(-0.12%)
Jul 27, 2017 3.092 3.097 3.051 3.094 38,135,812 +0.02(+0.70%)
Jul 26, 2017 3.090 3.108 3.055 3.072 33,745,544 -0.02(-0.69%)
Jul 25, 2017 3.101 3.129 3.076 3.094 40,096,812 +0.05(+1.64%)
Jul 24, 2017 3.033 3.069 3.019 3.044 28,204,906 +0.02(+0.83%)
Jul 21, 2017 3.083 3.097 3.008 3.019 42,414,928 -0.07(-2.42%)
Jul 20, 2017 3.151 3.154 3.074 3.094 42,833,112 -0.02(-0.57%)
Jul 19, 2017 3.083 3.126 3.062 3.112 41,556,280 +0.06(+1.86%)
Jul 18, 2017 3.033 3.062 3.008 3.055 38,967,644 +0.04(+1.42%)
Jul 17, 2017 3.044 3.047 2.998 3.012 38,597,540 -0.03(-0.94%)
Jul 14, 2017 3.039 3.051 3.012 3.040 45,255,040 +0.03(+1.07%)
Jul 13, 2017 3.023 3.037 2.980 3.008 44,399,240 +0.00(+0.12%)
Jul 12, 2017 2.959 3.023 2.909 3.005 93,012,184 +0.14(+4.98%)
Jul 11, 2017 2.770 2.896 2.763 2.862 61,963,200 +0.09(+3.08%)
Jul 10, 2017 2.748 2.788 2.748 2.777 36,369,212 +0.02(+0.78%)
Jul 07, 2017 2.795 2.798 2.720 2.756 52,085,672 -0.04(-1.40%)
Jul 06, 2017 2.845 2.855 2.763 2.795 50,673,832 -0.04(-1.26%)
Jul 05, 2017 2.869 2.873 2.795 2.830 48,420,772 -0.03(-1.12%)
Jul 03, 2017 2.848 2.898 2.846 2.862 28,957,992 +0.02(+0.63%)
Jun 30, 2017 2.827 2.869 2.800 2.845 39,791,388 +0.04(+1.52%)
Jun 29, 2017 2.820 2.848 2.780 2.802 31,713,448 +0.00(+0.00%)
Jun 28, 2017 2.816 2.830 2.745 2.802 43,763,164 +0.01(+0.51%)
Jun 27, 2017 2.813 2.875 2.775 2.788 57,820,920 -0.04(-1.26%)
Jun 26, 2017 2.809 2.846 2.793 2.823 39,508,300 +0.06(+2.32%)
Jun 23, 2017 2.766 2.805 2.738 2.759 27,834,890 -0.02(-0.64%)
Jun 22, 2017 2.763 2.802 2.748 2.777 42,718,096 +0.04(+1.30%)
Jun 21, 2017 2.802 2.848 2.709 2.741 64,030,800 -0.06(-2.04%)
Jun 20, 2017 2.845 2.852 2.752 2.798 73,980,440 -0.09(-3.20%)
Jun 19, 2017 2.873 2.932 2.869 2.891 36,560,764 +0.01(+0.50%)
Jun 16, 2017 2.898 2.908 2.855 2.877 45,345,148 -0.02(-0.86%)
Jun 15, 2017 2.923 2.941 2.880 2.902 40,143,560 -0.05(-1.69%)
Jun 14, 2017 3.012 3.040 2.930 2.951 54,074,264 -0.05(-1.54%)
Jun 13, 2017 2.969 3.005 2.926 2.998 36,003,468 +0.02(+0.72%)
Jun 12, 2017 2.998 3.026 2.937 2.976 46,254,580 -0.02(-0.59%)
Jun 09, 2017 3.012 3.044 2.983 2.994 43,626,812 +0.00(+0.00%)
Jun 08, 2017 2.976 3.015 2.955 2.994 61,300,008 -0.00(-0.12%)
Jun 07, 2017 3.058 3.090 2.976 2.998 70,788,928 -0.05(-1.75%)
Jun 06, 2017 3.044 3.062 2.991 3.051 43,040,224 +0.02(+0.71%)
Jun 05, 2017 2.983 3.040 2.973 3.030 26,518,818 +0.01(+0.35%)
Jun 02, 2017 3.005 3.023 2.962 3.019 34,654,300 +0.02(+0.59%)
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.