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: 4:10 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 (%)
Oct 31, 2017 3.665 3.715 3.655 3.682 39,441,080 +0.02(+0.47%)
Oct 30, 2017 3.672 3.741 3.655 3.665 60,132,040 -0.04(-1.21%)
Oct 27, 2017 3.606 3.724 3.589 3.710 52,673,048 +0.12(+3.27%)
Oct 26, 2017 3.627 3.653 3.578 3.592 33,505,966 -0.04(-1.14%)
Oct 25, 2017 3.623 3.634 3.554 3.634 33,894,976 +0.04(+1.25%)
Oct 24, 2017 3.540 3.592 3.509 3.589 29,498,392 +0.06(+1.67%)
Oct 23, 2017 3.589 3.523 3.530 32,026,238 -0.05(-1.35%)
Oct 20, 2017 3.603 3.627 3.575 3.578 26,557,830 -0.01(-0.38%)
Oct 19, 2017 3.561 3.599 3.554 3.592 35,878,604 -0.02(-0.57%)
Oct 18, 2017 3.634 3.641 3.596 3.613 30,420,460 -0.01(-0.38%)
Oct 17, 2017 3.620 3.634 3.580 3.627 35,132,440 +0.00(+0.10%)
Oct 16, 2017 3.665 3.675 3.603 3.623 28,540,674 -0.00(-0.10%)
Oct 13, 2017 3.648 3.688 3.617 3.627 43,515,132 +0.03(+0.87%)
Oct 12, 2017 3.596 3.611 3.570 3.596 27,785,382 -0.03(-0.86%)
Oct 11, 2017 3.644 3.651 3.604 3.627 25,778,194 +0.01(+0.19%)
Oct 10, 2017 3.637 3.651 3.603 3.620 32,813,246 +0.06(+1.75%)
Oct 09, 2017 3.565 3.570 3.521 3.558 27,021,172 -0.01(-0.29%)
Oct 06, 2017 3.558 3.585 3.539 3.568 35,102,616 -0.06(-1.71%)
Oct 05, 2017 3.665 3.710 3.630 3.630 44,546,052 +0.03(+0.96%)
Oct 04, 2017 3.630 3.661 3.582 3.596 45,845,676 -0.04(-1.14%)
Oct 03, 2017 3.527 3.655 3.516 3.637 72,605,600 +0.16(+4.47%)
Oct 02, 2017 3.426 3.482 3.411 3.482 29,722,700 +0.01(+0.30%)
Sep 29, 2017 3.509 3.516 3.457 3.471 30,781,068 +0.01(+0.20%)
Sep 28, 2017 3.457 3.495 3.421 3.464 49,725,548 +0.01(+0.20%)
Sep 27, 2017 3.520 3.530 3.411 3.457 52,817,148 -0.08(-2.15%)
Sep 26, 2017 3.565 3.599 3.520 3.534 57,101,148 -0.04(-1.16%)
Sep 25, 2017 3.599 3.610 3.551 3.575 38,471,204 +0.00(+0.00%)
Sep 22, 2017 3.554 3.606 3.527 3.575 38,400,252 +0.02(+0.58%)
Sep 21, 2017 3.599 3.623 3.532 3.554 47,149,608 -0.05(-1.34%)
Sep 20, 2017 3.492 3.613 3.457 3.603 78,880,096 +0.14(+3.99%)
Sep 19, 2017 3.478 3.499 3.437 3.464 25,684,102 -0.01(-0.40%)
Sep 18, 2017 3.471 3.513 3.449 3.478 37,076,984 -0.01(-0.20%)
Sep 15, 2017 3.447 3.508 3.441 3.485 37,422,828 +0.00(+0.00%)
Sep 14, 2017 3.478 3.523 3.449 3.485 35,716,860 +0.03(+0.80%)
Sep 13, 2017 3.413 3.478 3.402 3.457 39,821,040 +0.04(+1.11%)
Sep 12, 2017 3.430 3.485 3.409 3.419 39,897,180 -0.03(-0.90%)
Sep 11, 2017 3.437 3.482 3.419 3.451 46,929,692 +0.06(+1.84%)
Sep 08, 2017 3.478 3.478 3.371 3.388 49,938,904 -0.11(-3.16%)
Sep 07, 2017 3.457 3.509 3.454 3.499 51,646,628 +0.04(+1.10%)
Sep 06, 2017 3.347 3.468 3.340 3.461 90,051,432 +0.16(+4.93%)
Sep 05, 2017 3.330 3.340 3.250 3.298 71,234,592 +0.09(+2.69%)
Sep 01, 2017 3.153 3.247 3.139 3.212 64,581,788 +0.11(+3.45%)
Aug 31, 2017 3.060 3.122 3.053 3.105 45,808,624 +0.07(+2.16%)
Aug 30, 2017 3.115 3.126 3.032 3.039 47,078,968 -0.09(-2.87%)
Aug 29, 2017 3.098 3.136 3.094 3.129 28,303,856 -0.01(-0.33%)
Aug 28, 2017 3.184 3.188 3.122 3.139 36,562,752 -0.03(-0.98%)
Aug 25, 2017 3.171 3.205 3.164 3.171 32,094,672 +0.01(+0.44%)
Aug 24, 2017 3.164 3.181 3.129 3.157 29,253,874 +0.00(+0.00%)
Aug 23, 2017 3.112 3.171 3.077 3.157 45,405,032 +0.05(+1.67%)
Aug 22, 2017 3.098 3.138 3.091 3.105 58,350,312 +0.10(+3.22%)
Aug 21, 2017 3.077 3.084 2.998 3.008 41,140,016 -0.07(-2.14%)
Aug 18, 2017 3.001 3.090 2.963 3.074 62,355,364 +0.12(+4.10%)
Aug 17, 2017 2.963 3.017 2.949 2.953 32,840,338 -0.04(-1.27%)
Aug 16, 2017 2.998 3.022 2.973 2.991 45,726,648 +0.02(+0.70%)
Aug 15, 2017 2.942 2.977 2.922 2.970 31,628,490 +0.04(+1.42%)
Aug 14, 2017 2.928 2.987 2.918 2.928 37,043,684 -0.00(-0.12%)
Aug 11, 2017 2.922 2.968 2.908 2.932 40,195,652 -0.05(-1.62%)
Aug 10, 2017 3.074 3.081 2.953 2.980 53,184,444 -0.08(-2.60%)
Aug 09, 2017 3.053 3.077 3.025 3.060 30,081,094 -0.02(-0.56%)
Aug 08, 2017 3.088 3.129 3.072 3.077 38,273,280 -0.01(-0.45%)
Aug 07, 2017 3.063 3.105 3.053 3.091 32,798,898 +0.03(+0.90%)
Aug 04, 2017 3.070 3.089 3.032 3.063 29,280,438 -0.00(-0.11%)
Aug 03, 2017 3.126 3.126 3.053 3.067 40,804,880 -0.05(-1.55%)
Aug 02, 2017 3.015 3.146 3.006 3.115 59,151,724 +0.09(+3.09%)
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.