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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Jan 31, 2017 3.559 3.580 3.474 3.488 51,793,328 -0.04(-1.25%)
Jan 30, 2017 3.641 3.641 3.491 3.532 52,611,044 -0.14(-3.71%)
Jan 27, 2017 3.706 3.723 3.644 3.668 48,072,804 -0.04(-1.10%)
Jan 26, 2017 3.760 3.763 3.699 3.709 45,387,568 -0.02(-0.55%)
Jan 25, 2017 3.780 3.814 3.706 3.729 51,731,576 -0.04(-1.17%)
Jan 24, 2017 3.906 3.910 3.774 3.774 66,421,352 -0.08(-2.03%)
Jan 23, 2017 3.801 3.869 3.763 3.852 44,801,836 +0.04(+1.16%)
Jan 20, 2017 3.852 3.882 3.796 3.808 40,163,040 +0.02(+0.54%)
Jan 19, 2017 3.831 3.838 3.765 3.787 35,217,912 -0.01(-0.27%)
Jan 18, 2017 3.787 3.836 3.780 3.797 51,610,112 -0.03(-0.89%)
Jan 17, 2017 3.855 3.882 3.825 3.831 40,463,004 -0.02(-0.44%)
Jan 13, 2017 3.848 3.848 3.848 0 -0.06(-1.48%)
Jan 12, 2017 3.957 3.981 3.903 3.906 38,614,868 -0.02(-0.43%)
Jan 11, 2017 3.709 3.930 3.692 3.923 73,292,392 +0.18(+4.72%)
Jan 10, 2017 3.746 3.789 3.723 3.746 42,783,664 +0.06(+1.75%)
Jan 09, 2017 3.685 3.743 3.655 3.682 37,536,680 -0.01(-0.37%)
Jan 06, 2017 3.740 3.743 3.655 3.695 72,735,624 -0.08(-2.07%)
Jan 05, 2017 3.726 3.802 3.714 3.774 53,683,552 +0.10(+2.78%)
Jan 04, 2017 3.694 3.702 3.621 3.672 40,919,752 -0.01(-0.28%)
Jan 03, 2017 3.600 3.711 3.600 3.682 66,904,208 +0.24(+7.12%)
Dec 30, 2016 3.437 3.437 3.437 0 -0.07(-2.13%)
Dec 29, 2016 3.491 3.546 3.464 3.512 38,456,880 +0.00(+0.00%)
Dec 28, 2016 3.451 3.532 3.444 3.512 42,171,348 +0.06(+1.77%)
Dec 27, 2016 3.454 3.474 3.413 3.451 38,695,876 +0.01(+0.40%)
Dec 23, 2016 3.437 3.437 3.437 0 +0.08(+2.33%)
Dec 22, 2016 3.376 3.386 3.324 3.359 41,535,640 -0.02(-0.50%)
Dec 21, 2016 3.417 3.423 3.335 3.376 57,292,176 +0.01(+0.20%)
Dec 20, 2016 3.400 3.425 3.323 3.369 50,795,972 +0.01(+0.30%)
Dec 19, 2016 3.464 3.471 3.349 3.359 64,654,860 -0.11(-3.23%)
Dec 16, 2016 3.498 3.536 3.454 3.471 64,247,500 -0.02(-0.49%)
Dec 15, 2016 3.464 3.536 3.437 3.488 99,621,512 -0.05(-1.35%)
Dec 14, 2016 3.675 3.719 3.515 3.536 84,408,376 -0.18(-4.94%)
Dec 13, 2016 3.760 3.791 3.672 3.719 54,770,860 +0.00(+0.09%)
Dec 12, 2016 3.750 3.811 3.712 3.716 76,583,408 +0.03(+0.83%)
Dec 09, 2016 3.716 3.752 3.655 3.685 63,692,316 -0.01(-0.28%)
Dec 08, 2016 3.672 3.719 3.597 3.695 82,898,960 +0.02(+0.55%)
Dec 07, 2016 3.689 3.721 3.641 3.675 81,769,288 +0.01(+0.37%)
Dec 06, 2016 3.549 3.729 3.529 3.661 115,926,936 +0.11(+3.06%)
Dec 05, 2016 3.658 3.702 3.544 3.553 98,077,024 -0.08(-2.15%)
Dec 02, 2016 3.566 3.661 3.542 3.631 90,675,672 +0.05(+1.42%)
Dec 01, 2016 3.699 3.757 3.539 3.580 136,007,232 -0.12(-3.13%)
Nov 30, 2016 3.593 3.733 3.580 3.695 124,759,352 +0.35(+10.36%)
Nov 29, 2016 3.389 3.406 3.304 3.349 65,775,368 -0.14(-3.90%)
Nov 28, 2016 3.522 3.570 3.474 3.485 54,621,160 +0.02(+0.49%)
Nov 25, 2016 3.488 3.512 3.427 3.468 33,268,468 -0.09(-2.49%)
Nov 23, 2016 3.556 3.556 3.556 0 -0.01(-0.19%)
Nov 22, 2016 3.536 3.580 3.454 3.563 83,004,288 +0.07(+2.04%)
Nov 21, 2016 3.434 3.498 3.413 3.491 68,688,240 +0.21(+6.43%)
Nov 18, 2016 3.298 3.352 3.250 3.281 40,917,384 +0.02(+0.52%)
Nov 17, 2016 3.400 3.430 3.250 3.264 58,419,500 -0.08(-2.34%)
Nov 16, 2016 3.366 3.413 3.298 3.342 75,667,432 -0.05(-1.60%)
Nov 15, 2016 3.427 3.478 3.379 3.396 99,510,952 +0.14(+4.39%)
Nov 14, 2016 3.206 3.260 3.109 3.253 141,740,000 -0.05(-1.64%)
Nov 11, 2016 3.383 3.434 3.213 3.308 131,300,104 -0.21(-5.90%)
Nov 10, 2016 3.655 3.760 3.440 3.515 124,638,048 -0.33(-8.66%)
Nov 09, 2016 3.706 3.886 3.706 3.848 99,426,288 -0.04(-0.96%)
Nov 08, 2016 3.791 3.949 3.780 3.886 73,701,360 +0.01(+0.26%)
Nov 07, 2016 3.777 3.886 3.777 3.876 74,630,616 +0.26(+7.24%)
Nov 04, 2016 3.610 3.665 3.539 3.614 76,111,832 +0.01(+0.19%)
Nov 03, 2016 3.736 3.757 3.581 3.607 57,408,544 -0.04(-1.12%)
Nov 02, 2016 3.702 3.743 3.576 3.648 74,563,864 -0.12(-3.25%)
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.