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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 3.293 3.403 3.290 3.341 64,992,128 +0.05(+1.58%)
Apr 27, 2017 3.364 3.364 3.249 3.290 65,148,968 -0.09(-2.63%)
Apr 26, 2017 3.364 3.479 3.360 3.379 55,963,564 -0.06(-1.73%)
Apr 25, 2017 3.330 3.449 3.315 3.438 46,482,032 +0.02(+0.65%)
Apr 24, 2017 3.412 3.447 3.367 3.416 54,297,024 +0.07(+2.22%)
Apr 21, 2017 3.330 3.356 3.306 3.341 66,349,168 +0.00(+0.11%)
Apr 20, 2017 3.345 3.390 3.304 3.338 66,848,832 +0.03(+1.01%)
Apr 19, 2017 3.453 3.471 3.290 3.304 80,877,504 -0.13(-3.78%)
Apr 18, 2017 3.471 3.523 3.413 3.434 45,891,440 -0.07(-1.91%)
Apr 17, 2017 3.445 3.501 3.408 3.501 65,337,304 +0.07(+1.94%)
Apr 13, 2017 3.586 3.597 3.427 3.434 68,914,968 -0.15(-4.14%)
Apr 12, 2017 3.616 3.620 3.558 3.583 56,782,280 -0.03(-0.72%)
Apr 11, 2017 3.672 3.672 3.549 3.608 63,914,116 -0.06(-1.62%)
Apr 10, 2017 3.646 3.697 3.616 3.668 54,264,864 +0.05(+1.33%)
Apr 07, 2017 3.634 3.678 3.601 3.620 65,738,508 +0.03(+0.93%)
Apr 06, 2017 3.623 3.690 3.549 3.586 60,759,172 -0.04(-1.23%)
Apr 05, 2017 3.731 3.772 3.613 3.631 61,463,696 -0.06(-1.61%)
Apr 04, 2017 3.608 3.694 3.579 3.690 49,299,828 +0.07(+2.05%)
Apr 03, 2017 3.638 3.653 3.583 3.616 50,213,508 +0.02(+0.62%)
Mar 31, 2017 3.523 3.623 3.501 3.594 59,495,992 +0.04(+1.15%)
Mar 30, 2017 3.583 3.616 3.545 3.553 49,620,776 -0.03(-0.83%)
Mar 29, 2017 3.468 3.601 3.468 3.583 56,209,824 +0.13(+3.76%)
Mar 28, 2017 3.423 3.468 3.397 3.453 55,798,192 +0.06(+1.64%)
Mar 27, 2017 3.256 3.400 3.234 3.397 56,794,380 +0.04(+1.10%)
Mar 24, 2017 3.379 3.401 3.334 3.360 68,389,120 +0.00(+0.11%)
Mar 23, 2017 3.334 3.416 3.330 3.356 85,151,752 -0.02(-0.66%)
Mar 22, 2017 3.319 3.408 3.278 3.379 98,520,288 +0.11(+3.41%)
Mar 21, 2017 3.377 3.397 3.226 3.267 93,499,656 -0.13(-3.93%)
Mar 20, 2017 3.271 3.419 3.267 3.401 65,045,980 +0.10(+2.92%)
Mar 17, 2017 3.427 3.456 3.273 3.304 96,771,384 -0.10(-3.05%)
Mar 16, 2017 3.505 3.508 3.390 3.408 63,592,936 -0.07(-1.92%)
Mar 15, 2017 3.393 3.501 3.330 3.475 77,594,688 +0.12(+3.65%)
Mar 14, 2017 3.397 3.397 3.290 3.353 97,705,224 -0.14(-4.14%)
Mar 13, 2017 3.471 3.501 3.438 3.497 37,884,580 +0.02(+0.53%)
Mar 10, 2017 3.508 3.508 3.429 3.479 54,494,200 +0.04(+1.30%)
Mar 09, 2017 3.456 3.468 3.360 3.434 81,431,488 -0.04(-1.07%)
Mar 08, 2017 3.690 3.701 3.468 3.471 79,017,440 -0.28(-7.51%)
Mar 07, 2017 3.809 3.809 3.746 3.753 24,863,140 +0.00(+0.00%)
Mar 06, 2017 3.805 3.805 3.720 3.753 25,667,086 -0.03(-0.88%)
Mar 03, 2017 3.735 3.798 3.712 3.786 33,747,072 +0.09(+2.41%)
Mar 02, 2017 3.850 3.879 3.694 3.697 61,838,772 -0.23(-5.77%)
Mar 01, 2017 3.801 3.942 3.798 3.924 51,524,664 +0.19(+4.96%)
Feb 28, 2017 3.786 3.824 3.716 3.738 33,474,280 -0.05(-1.37%)
Feb 27, 2017 3.788 3.831 3.738 3.790 50,148,596 +0.00(+0.00%)
Feb 24, 2017 3.868 3.868 3.775 3.790 67,211,824 -0.18(-4.58%)
Feb 23, 2017 4.087 4.091 3.935 3.972 41,626,772 -0.02(-0.46%)
Feb 22, 2017 4.042 4.068 3.957 3.990 31,283,252 -0.10(-2.54%)
Feb 21, 2017 4.143 4.146 4.065 4.094 45,633,652 +0.10(+2.51%)
Feb 17, 2017 3.994 3.994 3.994 0 -0.04(-1.10%)
Feb 16, 2017 4.113 4.124 4.033 4.039 42,286,524 -0.03(-0.64%)
Feb 15, 2017 4.035 4.098 4.024 4.065 39,896,836 +0.02(+0.46%)
Feb 14, 2017 3.987 4.053 3.931 4.046 42,167,180 +0.13(+3.22%)
Feb 13, 2017 3.916 3.946 3.890 3.920 52,353,960 +0.06(+1.44%)
Feb 10, 2017 3.842 3.894 3.809 3.864 57,355,228 +0.10(+2.76%)
Feb 09, 2017 3.798 3.842 3.742 3.761 34,561,932 -0.04(-0.98%)
Feb 08, 2017 3.690 3.812 3.634 3.798 67,276,040 +0.06(+1.59%)
Feb 07, 2017 3.779 3.790 3.720 3.738 38,195,096 -0.04(-1.08%)
Feb 06, 2017 3.868 3.868 3.764 3.779 38,975,912 -0.05(-1.36%)
Feb 03, 2017 3.798 3.866 3.779 3.831 53,479,984 +0.07(+1.77%)
Feb 02, 2017 3.864 3.883 3.738 3.764 51,899,168 -0.03(-0.78%)
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.