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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2016 4.247 4.254 4.089 4.155 68,287,808 -0.07(-1.68%)
Oct 28, 2016 4.294 4.340 4.212 4.226 58,599,068 -0.07(-1.74%)
Oct 27, 2016 4.418 4.422 4.276 4.301 68,324,432 -0.03(-0.66%)
Oct 26, 2016 4.276 4.404 4.258 4.329 79,828,904 -0.01(-0.16%)
Oct 25, 2016 4.361 4.397 4.247 4.336 77,623,976 -0.08(-1.85%)
Oct 24, 2016 4.454 4.470 4.336 4.418 108,529,576 +0.09(+1.97%)
Oct 21, 2016 4.240 4.340 4.228 4.333 57,411,976 +0.06(+1.33%)
Oct 20, 2016 4.169 4.276 4.148 4.276 67,819,200 +0.05(+1.09%)
Oct 19, 2016 4.233 4.315 4.208 4.229 77,025,368 +0.04(+0.93%)
Oct 18, 2016 4.176 4.222 4.112 4.190 77,563,288 +0.13(+3.16%)
Oct 17, 2016 3.987 4.073 3.948 4.062 54,355,848 +0.10(+2.42%)
Oct 14, 2016 3.980 4.012 3.906 3.966 72,449,216 +0.05(+1.27%)
Oct 13, 2016 3.756 3.923 3.701 3.916 74,155,648 +0.12(+3.19%)
Oct 12, 2016 3.770 3.838 3.728 3.795 45,298,236 -0.01(-0.28%)
Oct 11, 2016 3.859 3.866 3.703 3.806 69,726,768 -0.06(-1.66%)
Oct 10, 2016 3.827 3.906 3.827 3.870 51,352,068 +0.12(+3.23%)
Oct 07, 2016 3.763 3.777 3.681 3.749 71,545,968 +0.04(+1.15%)
Oct 06, 2016 3.567 3.720 3.564 3.706 82,395,880 +0.17(+4.83%)
Oct 05, 2016 3.485 3.583 3.471 3.535 73,048,208 +0.12(+3.55%)
Oct 04, 2016 3.450 3.482 3.379 3.414 65,377,556 -0.04(-1.13%)
Oct 03, 2016 3.364 3.457 3.325 3.453 63,908,968 +0.13(+3.97%)
Sep 30, 2016 3.329 3.382 3.286 3.322 56,289,436 +0.02(+0.65%)
Sep 29, 2016 3.371 3.411 3.259 3.300 76,242,512 -0.08(-2.42%)
Sep 28, 2016 3.250 3.393 3.193 3.382 85,355,616 +0.16(+4.86%)
Sep 27, 2016 3.186 3.226 3.104 3.226 66,167,688 +0.02(+0.55%)
Sep 26, 2016 3.250 3.275 3.208 3.208 58,539,268 -0.06(-1.85%)
Sep 23, 2016 3.386 3.411 3.242 3.268 79,754,720 -0.14(-3.97%)
Sep 22, 2016 3.453 3.500 3.404 3.404 79,188,928 +0.02(+0.53%)
Sep 21, 2016 3.322 3.400 3.284 3.386 69,067,912 +0.10(+3.15%)
Sep 20, 2016 3.357 3.364 3.268 3.282 80,463,000 +0.04(+1.32%)
Sep 19, 2016 3.282 3.343 3.218 3.240 47,702,368 +0.00(+0.00%)
Sep 16, 2016 3.240 3.288 3.218 3.240 58,225,588 -0.06(-1.83%)
Sep 15, 2016 3.229 3.336 3.172 3.300 57,405,740 +0.11(+3.58%)
Sep 14, 2016 3.186 3.279 3.137 3.186 85,471,152 +0.01(+0.34%)
Sep 13, 2016 3.411 3.446 3.151 3.176 105,785,728 -0.32(-9.07%)
Sep 12, 2016 3.339 3.517 3.322 3.493 60,553,632 +0.11(+3.15%)
Sep 09, 2016 3.510 3.525 3.382 3.386 66,698,928 -0.24(-6.58%)
Sep 08, 2016 3.571 3.646 3.521 3.624 68,645,600 +0.11(+3.04%)
Sep 07, 2016 3.546 3.571 3.493 3.517 51,288,200 -0.02(-0.60%)
Sep 06, 2016 3.453 3.542 3.428 3.539 69,488,776 +0.13(+3.76%)
Sep 02, 2016 3.368 3.411 3.411 3.411 65,848,972 +0.13(+3.90%)
Sep 01, 2016 3.261 3.307 3.193 3.282 51,009,620 +0.03(+0.88%)
Aug 31, 2016 3.357 3.377 3.215 3.254 78,411,096 -0.09(-2.66%)
Aug 30, 2016 3.368 3.404 3.315 3.343 50,542,564 +0.01(+0.21%)
Aug 29, 2016 3.258 3.379 3.247 3.336 56,135,116 +0.09(+2.85%)
Aug 26, 2016 3.307 3.368 3.209 3.243 55,758,756 -0.03(-0.87%)
Aug 25, 2016 3.254 3.286 3.218 3.272 37,598,952 +0.05(+1.55%)
Aug 24, 2016 3.258 3.316 3.218 3.222 63,790,828 -0.07(-2.27%)
Aug 23, 2016 3.250 3.350 3.229 3.297 62,424,848 +0.07(+2.32%)
Aug 22, 2016 3.261 3.268 3.197 3.222 58,680,256 -0.14(-4.03%)
Aug 19, 2016 3.322 3.379 3.290 3.357 37,440,584 -0.00(-0.11%)
Aug 18, 2016 3.350 3.389 3.322 3.361 63,538,916 +0.05(+1.51%)
Aug 17, 2016 3.211 3.322 3.172 3.311 63,993,964 +0.05(+1.42%)
Aug 16, 2016 3.233 3.325 3.197 3.265 65,757,088 +0.03(+0.99%)
Aug 15, 2016 3.169 3.240 3.169 3.233 60,752,652 +0.12(+4.01%)
Aug 12, 2016 3.115 3.204 3.090 3.108 75,510,256 +0.02(+0.69%)
Aug 11, 2016 3.015 3.108 2.976 3.087 56,194,676 +0.09(+2.85%)
Aug 10, 2016 3.108 3.126 2.980 3.001 57,183,772 -0.10(-3.10%)
Aug 09, 2016 3.108 3.151 3.044 3.097 62,786,372 +0.02(+0.58%)
Aug 08, 2016 3.005 3.112 3.001 3.080 63,336,132 +0.10(+3.47%)
Aug 05, 2016 3.026 3.037 2.948 2.976 33,260,176 -0.02(-0.59%)
Aug 04, 2016 2.962 3.044 2.948 2.994 41,453,188 +0.04(+1.45%)
Aug 03, 2016 2.820 2.962 2.770 2.951 75,095,624 +0.14(+4.80%)
Aug 02, 2016 2.941 2.973 2.804 2.816 100,471,352 -0.06(-2.10%)
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.