Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.471 3.505 3.406 3.427 36,516,932 -0.05(-1.37%)
Feb 27, 2017 3.473 3.512 3.427 3.474 54,706,864 +0.00(+0.00%)
Feb 24, 2017 3.546 3.546 3.461 3.474 73,321,056 -0.17(-4.58%)
Feb 23, 2017 3.746 3.750 3.607 3.641 45,410,444 -0.02(-0.46%)
Feb 22, 2017 3.706 3.729 3.627 3.658 34,126,748 -0.10(-2.54%)
Feb 21, 2017 3.797 3.801 3.726 3.753 49,781,532 +0.09(+2.51%)
Feb 17, 2017 3.661 3.661 3.661 0 -0.04(-1.10%)
Feb 16, 2017 3.770 3.780 3.697 3.702 46,130,168 -0.02(-0.64%)
Feb 15, 2017 3.699 3.757 3.689 3.726 43,523,268 +0.02(+0.46%)
Feb 14, 2017 3.655 3.716 3.604 3.709 45,999,972 +0.12(+3.22%)
Feb 13, 2017 3.590 3.617 3.566 3.593 57,112,684 +0.05(+1.44%)
Feb 10, 2017 3.522 3.570 3.491 3.542 62,568,544 +0.10(+2.76%)
Feb 09, 2017 3.481 3.522 3.430 3.447 37,703,444 -0.03(-0.98%)
Feb 08, 2017 3.383 3.495 3.332 3.481 73,391,112 +0.05(+1.59%)
Feb 07, 2017 3.464 3.474 3.410 3.427 41,666,848 -0.04(-1.08%)
Feb 06, 2017 3.546 3.546 3.451 3.464 42,518,636 -0.05(-1.36%)
Feb 03, 2017 3.481 3.544 3.464 3.512 58,341,056 +0.06(+1.77%)
Feb 02, 2017 3.542 3.559 3.427 3.451 56,616,552 -0.03(-0.78%)
Feb 01, 2017 3.563 3.563 3.440 3.478 60,039,060 -0.01(-0.29%)
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%)
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.