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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2016 3.495 3.495 3.495 0 -0.08(-2.13%)
Dec 29, 2016 3.551 3.606 3.523 3.572 37,813,048 +0.00(+0.00%)
Dec 28, 2016 3.509 3.592 3.502 3.572 41,465,328 +0.06(+1.77%)
Dec 27, 2016 3.513 3.534 3.471 3.509 38,048,044 +0.01(+0.40%)
Dec 23, 2016 3.495 3.495 3.495 0 +0.08(+2.33%)
Dec 22, 2016 3.433 3.444 3.380 3.416 40,840,264 -0.02(-0.50%)
Dec 21, 2016 3.475 3.482 3.392 3.433 56,333,012 +0.01(+0.20%)
Dec 20, 2016 3.457 3.483 3.380 3.426 49,945,564 +0.01(+0.30%)
Dec 19, 2016 3.523 3.530 3.406 3.416 63,572,432 -0.11(-3.23%)
Dec 16, 2016 3.558 3.596 3.513 3.530 63,171,888 -0.02(-0.49%)
Dec 15, 2016 3.523 3.596 3.495 3.547 97,953,680 -0.05(-1.35%)
Dec 14, 2016 3.738 3.782 3.575 3.596 82,995,240 -0.19(-4.94%)
Dec 13, 2016 3.824 3.855 3.734 3.782 53,853,904 +0.00(+0.09%)
Dec 12, 2016 3.814 3.876 3.776 3.779 75,301,272 +0.03(+0.83%)
Dec 09, 2016 3.779 3.816 3.717 3.748 62,626,000 -0.01(-0.28%)
Dec 08, 2016 3.734 3.782 3.658 3.758 81,511,088 +0.02(+0.55%)
Dec 07, 2016 3.751 3.784 3.703 3.738 80,400,328 +0.01(+0.37%)
Dec 06, 2016 3.610 3.793 3.589 3.724 113,986,128 +0.11(+3.06%)
Dec 05, 2016 3.720 3.765 3.604 3.613 96,435,048 -0.08(-2.15%)
Dec 02, 2016 3.627 3.724 3.603 3.693 89,157,608 +0.05(+1.42%)
Dec 01, 2016 3.762 3.821 3.599 3.641 133,730,240 -0.12(-3.13%)
Nov 30, 2016 3.655 3.796 3.641 3.758 122,670,672 +0.35(+10.36%)
Nov 29, 2016 3.447 3.464 3.361 3.406 64,674,180 -0.14(-3.90%)
Nov 28, 2016 3.582 3.630 3.534 3.544 53,706,712 +0.02(+0.49%)
Nov 25, 2016 3.547 3.572 3.485 3.527 32,711,498 -0.09(-2.49%)
Nov 23, 2016 3.617 3.617 3.617 0 -0.01(-0.19%)
Nov 22, 2016 3.596 3.641 3.513 3.623 81,614,656 +0.07(+2.04%)
Nov 21, 2016 3.492 3.558 3.471 3.551 67,538,288 +0.21(+6.42%)
Nov 18, 2016 3.354 3.409 3.305 3.336 40,232,360 +0.02(+0.52%)
Nov 17, 2016 3.457 3.489 3.305 3.319 57,441,460 -0.08(-2.34%)
Nov 16, 2016 3.423 3.471 3.354 3.399 74,400,632 -0.06(-1.60%)
Nov 15, 2016 3.485 3.537 3.437 3.454 97,844,976 +0.15(+4.39%)
Nov 14, 2016 3.260 3.316 3.162 3.309 139,367,040 -0.06(-1.64%)
Nov 11, 2016 3.440 3.492 3.267 3.364 129,101,920 -0.21(-5.90%)
Nov 10, 2016 3.717 3.824 3.499 3.575 122,551,400 -0.34(-8.66%)
Nov 09, 2016 3.769 3.952 3.769 3.914 97,761,720 -0.04(-0.96%)
Nov 08, 2016 3.855 4.016 3.845 3.952 72,467,480 +0.01(+0.26%)
Nov 07, 2016 3.841 3.952 3.841 3.942 73,381,176 +0.27(+7.24%)
Nov 04, 2016 3.672 3.727 3.599 3.675 74,837,592 +0.01(+0.19%)
Nov 03, 2016 3.800 3.821 3.642 3.668 56,447,428 -0.04(-1.12%)
Nov 02, 2016 3.765 3.807 3.637 3.710 73,315,544 -0.12(-3.25%)
Nov 01, 2016 4.014 4.049 3.751 3.834 94,529,928 -0.20(-4.97%)
Oct 31, 2016 4.125 4.132 3.971 4.035 70,316,304 -0.07(-1.68%)
Oct 28, 2016 4.170 4.215 4.090 4.104 60,339,756 -0.07(-1.74%)
Oct 27, 2016 4.291 4.294 4.152 4.177 70,354,016 -0.03(-0.66%)
Oct 26, 2016 4.152 4.277 4.135 4.204 82,200,232 -0.01(-0.16%)
Oct 25, 2016 4.235 4.270 4.125 4.211 79,929,800 -0.08(-1.85%)
Oct 24, 2016 4.325 4.341 4.211 4.291 111,753,456 +0.08(+1.97%)
Oct 21, 2016 4.118 4.215 4.106 4.208 59,117,404 +0.06(+1.33%)
Oct 20, 2016 4.049 4.152 4.028 4.152 69,833,776 +0.04(+1.09%)
Oct 19, 2016 4.111 4.190 4.087 4.107 79,313,416 +0.04(+0.93%)
Oct 18, 2016 4.056 4.101 3.993 4.069 79,867,312 +0.12(+3.16%)
Oct 17, 2016 3.872 3.955 3.834 3.945 55,970,492 +0.09(+2.42%)
Oct 14, 2016 3.865 3.897 3.793 3.852 74,601,328 +0.05(+1.27%)
Oct 13, 2016 3.648 3.810 3.594 3.803 76,358,448 +0.12(+3.19%)
Oct 12, 2016 3.661 3.727 3.620 3.686 46,643,824 -0.01(-0.28%)
Oct 11, 2016 3.748 3.755 3.596 3.696 71,798,008 -0.06(-1.66%)
Oct 10, 2016 3.717 3.793 3.717 3.758 52,877,484 +0.12(+3.23%)
Oct 07, 2016 3.655 3.668 3.575 3.641 73,671,248 +0.04(+1.15%)
Oct 06, 2016 3.464 3.613 3.461 3.599 84,843,456 +0.17(+4.83%)
Oct 05, 2016 3.385 3.480 3.371 3.433 75,218,112 +0.12(+3.55%)
Oct 04, 2016 3.350 3.381 3.281 3.316 67,319,600 -0.04(-1.13%)
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.