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 +0.00 (+0.03%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
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%)
Sep 01, 2017 3.193 3.287 3.179 3.252 63,786,620 +0.11(+3.45%)
Aug 31, 2017 3.098 3.161 3.091 3.144 45,244,600 +0.07(+2.16%)
Aug 30, 2017 3.154 3.165 3.070 3.077 46,499,304 -0.09(-2.87%)
Aug 29, 2017 3.137 3.175 3.133 3.168 27,955,364 -0.01(-0.33%)
Aug 28, 2017 3.224 3.228 3.161 3.179 36,112,572 -0.03(-0.98%)
Aug 25, 2017 3.210 3.245 3.203 3.210 31,699,504 +0.01(+0.44%)
Aug 24, 2017 3.203 3.221 3.168 3.196 28,893,684 +0.00(+0.00%)
Aug 23, 2017 3.151 3.210 3.116 3.196 44,845,980 +0.05(+1.67%)
Aug 22, 2017 3.137 3.177 3.130 3.144 57,631,868 +0.10(+3.22%)
Aug 21, 2017 3.116 3.123 3.035 3.046 40,633,476 -0.07(-2.14%)
Aug 18, 2017 3.038 3.129 3.000 3.112 61,587,608 +0.12(+4.10%)
Aug 17, 2017 3.000 3.054 2.986 2.989 32,435,990 -0.04(-1.27%)
Aug 16, 2017 3.035 3.059 3.010 3.028 45,163,636 +0.02(+0.70%)
Aug 15, 2017 2.979 3.014 2.958 3.007 31,239,062 +0.04(+1.42%)
Aug 14, 2017 2.965 3.025 2.954 2.965 36,587,580 -0.00(-0.12%)
Aug 11, 2017 2.958 3.005 2.944 2.968 39,700,740 -0.05(-1.62%)
Aug 10, 2017 3.112 3.119 2.989 3.017 52,529,608 -0.08(-2.60%)
Aug 09, 2017 3.091 3.116 3.063 3.098 29,710,720 -0.02(-0.56%)
Aug 08, 2017 3.126 3.168 3.110 3.116 37,802,040 -0.01(-0.45%)
Aug 07, 2017 3.102 3.144 3.091 3.130 32,395,060 +0.03(+0.90%)
Aug 04, 2017 3.109 3.128 3.070 3.102 28,919,920 -0.00(-0.11%)
Aug 03, 2017 3.165 3.165 3.091 3.105 40,302,468 -0.05(-1.55%)
Aug 02, 2017 3.053 3.186 3.044 3.154 58,423,412 +0.09(+3.09%)
Aug 01, 2017 3.077 3.091 3.038 3.059 30,791,064 -0.02(-0.79%)
Jul 31, 2017 3.063 3.102 3.028 3.084 50,603,044 +0.05(+1.50%)
Jul 28, 2017 3.035 3.063 3.012 3.038 33,294,974 -0.00(-0.12%)
Jul 27, 2017 3.040 3.046 3.000 3.042 38,785,144 +0.02(+0.70%)
Jul 26, 2017 3.038 3.056 3.003 3.021 34,320,120 -0.02(-0.69%)
Jul 25, 2017 3.049 3.077 3.025 3.042 40,779,532 +0.05(+1.64%)
Jul 24, 2017 2.982 3.017 2.968 2.993 28,685,144 +0.02(+0.83%)
Jul 21, 2017 3.031 3.046 2.958 2.968 43,137,116 -0.07(-2.42%)
Jul 20, 2017 3.098 3.102 3.023 3.042 43,562,424 -0.02(-0.57%)
Jul 19, 2017 3.031 3.074 3.010 3.059 42,263,852 +0.06(+1.86%)
Jul 18, 2017 2.982 3.010 2.958 3.003 39,631,140 +0.04(+1.42%)
Jul 17, 2017 2.993 2.996 2.947 2.961 39,254,732 -0.03(-0.94%)
Jul 14, 2017 2.988 3.000 2.961 2.989 46,025,588 +0.03(+1.07%)
Jul 13, 2017 2.972 2.986 2.930 2.958 45,155,216 +0.00(+0.12%)
Jul 12, 2017 2.909 2.972 2.860 2.954 94,595,880 +0.14(+4.98%)
Jul 11, 2017 2.723 2.848 2.716 2.814 63,018,232 +0.08(+3.08%)
Jul 10, 2017 2.702 2.741 2.702 2.730 36,988,464 +0.02(+0.78%)
Jul 07, 2017 2.748 2.751 2.674 2.709 52,972,524 -0.04(-1.40%)
Jul 06, 2017 2.797 2.807 2.716 2.748 51,536,644 -0.04(-1.26%)
Jul 05, 2017 2.821 2.825 2.748 2.783 49,245,220 -0.03(-1.12%)
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.