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 )

14.17 +0.41 (+2.98%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2017 3.285 3.378 3.264 3.350 63,814,328 +0.04(+1.15%)
Mar 30, 2017 3.340 3.371 3.305 3.312 53,222,348 -0.03(-0.83%)
Mar 29, 2017 3.233 3.357 3.233 3.340 60,289,644 +0.12(+3.76%)
Mar 28, 2017 3.191 3.233 3.167 3.219 59,848,136 +0.05(+1.64%)
Mar 27, 2017 3.036 3.170 3.015 3.167 60,916,628 +0.03(+1.10%)
Mar 24, 2017 3.150 3.171 3.108 3.133 73,352,936 +0.00(+0.11%)
Mar 23, 2017 3.108 3.185 3.105 3.129 91,332,232 -0.02(-0.66%)
Mar 22, 2017 3.095 3.178 3.057 3.150 105,671,080 +0.10(+3.40%)
Mar 21, 2017 3.148 3.167 3.008 3.046 100,286,040 -0.12(-3.93%)
Mar 20, 2017 3.050 3.188 3.046 3.171 69,767,144 +0.09(+2.92%)
Mar 17, 2017 3.195 3.222 3.051 3.081 103,795,240 -0.10(-3.05%)
Mar 16, 2017 3.267 3.271 3.160 3.178 68,208,632 -0.06(-1.92%)
Mar 15, 2017 3.164 3.264 3.105 3.240 83,226,664 +0.11(+3.65%)
Mar 14, 2017 3.167 3.167 3.067 3.126 104,796,864 -0.13(-4.14%)
Mar 13, 2017 3.236 3.264 3.205 3.261 40,634,320 +0.02(+0.53%)
Mar 10, 2017 3.271 3.271 3.197 3.243 58,449,496 +0.04(+1.30%)
Mar 09, 2017 3.223 3.233 3.133 3.202 87,341,944 -0.03(-1.07%)
Mar 08, 2017 3.440 3.451 3.233 3.236 84,752,688 -0.26(-7.51%)
Mar 07, 2017 3.551 3.551 3.492 3.499 26,667,756 +0.00(+0.00%)
Mar 06, 2017 3.548 3.548 3.468 3.499 27,530,054 -0.03(-0.88%)
Mar 03, 2017 3.482 3.541 3.461 3.530 36,196,504 +0.08(+2.41%)
Mar 02, 2017 3.589 3.617 3.444 3.447 66,327,152 -0.21(-5.77%)
Mar 01, 2017 3.544 3.675 3.541 3.658 55,264,428 +0.17(+4.96%)
Feb 28, 2017 3.530 3.565 3.465 3.485 35,903,908 -0.05(-1.37%)
Feb 27, 2017 3.532 3.572 3.485 3.534 53,788,480 +0.00(+0.00%)
Feb 24, 2017 3.606 3.606 3.520 3.534 72,090,192 -0.17(-4.58%)
Feb 23, 2017 3.810 3.814 3.669 3.703 44,648,124 -0.02(-0.46%)
Feb 22, 2017 3.769 3.793 3.689 3.720 33,553,850 -0.10(-2.54%)
Feb 21, 2017 3.862 3.866 3.790 3.817 48,945,832 +0.09(+2.51%)
Feb 17, 2017 3.724 3.724 3.724 0 -0.04(-1.10%)
Feb 16, 2017 3.835 3.845 3.760 3.765 45,355,764 -0.02(-0.64%)
Feb 15, 2017 3.762 3.821 3.752 3.790 42,792,628 +0.02(+0.46%)
Feb 14, 2017 3.717 3.779 3.665 3.772 45,227,756 +0.12(+3.22%)
Feb 13, 2017 3.651 3.679 3.627 3.655 56,153,912 +0.05(+1.44%)
Feb 10, 2017 3.582 3.631 3.551 3.603 61,518,184 +0.10(+2.76%)
Feb 09, 2017 3.541 3.582 3.489 3.506 37,070,504 -0.03(-0.98%)
Feb 08, 2017 3.440 3.554 3.388 3.541 72,159,072 +0.06(+1.59%)
Feb 07, 2017 3.523 3.534 3.468 3.485 40,967,372 -0.04(-1.08%)
Feb 06, 2017 3.606 3.606 3.510 3.523 41,804,860 -0.05(-1.36%)
Feb 03, 2017 3.541 3.605 3.523 3.572 57,361,664 +0.06(+1.77%)
Feb 02, 2017 3.603 3.620 3.485 3.510 55,666,112 -0.03(-0.78%)
Feb 01, 2017 3.624 3.624 3.499 3.537 59,031,164 -0.01(-0.29%)
Jan 31, 2017 3.620 3.641 3.534 3.548 50,923,856 -0.04(-1.25%)
Jan 30, 2017 3.703 3.703 3.551 3.592 51,727,844 -0.14(-3.71%)
Jan 27, 2017 3.769 3.786 3.707 3.731 47,265,792 -0.04(-1.10%)
Jan 26, 2017 3.824 3.828 3.762 3.772 44,625,628 -0.02(-0.55%)
Jan 25, 2017 3.845 3.879 3.769 3.793 50,863,140 -0.04(-1.17%)
Jan 24, 2017 3.973 3.976 3.838 3.838 65,306,312 -0.08(-2.03%)
Jan 23, 2017 3.866 3.935 3.828 3.917 44,049,732 +0.04(+1.16%)
Jan 20, 2017 3.917 3.949 3.860 3.873 39,488,808 +0.02(+0.54%)
Jan 19, 2017 3.897 3.904 3.829 3.852 34,626,696 -0.01(-0.27%)
Jan 18, 2017 3.852 3.902 3.845 3.862 50,743,716 -0.03(-0.89%)
Jan 17, 2017 3.921 3.949 3.890 3.897 39,783,740 -0.02(-0.44%)
Jan 13, 2017 3.914 3.914 3.914 0 -0.06(-1.48%)
Jan 12, 2017 4.025 4.049 3.969 3.973 37,966,628 -0.02(-0.43%)
Jan 11, 2017 3.772 3.997 3.755 3.990 72,062,008 +0.18(+4.72%)
Jan 10, 2017 3.810 3.854 3.786 3.810 42,065,440 +0.07(+1.75%)
Jan 09, 2017 3.748 3.807 3.717 3.745 36,906,540 -0.01(-0.37%)
Jan 06, 2017 3.803 3.807 3.717 3.758 71,514,584 -0.08(-2.07%)
Jan 05, 2017 3.790 3.867 3.777 3.838 52,782,348 +0.10(+2.78%)
Jan 04, 2017 3.757 3.765 3.682 3.734 40,232,820 -0.01(-0.28%)
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.