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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2017 3.035 3.067 2.954 2.968 65,888,172 -0.08(-2.53%)
May 30, 2017 3.098 3.115 3.042 3.046 60,226,016 -0.09(-2.79%)
May 26, 2017 3.059 3.161 3.053 3.133 65,261,612 +0.02(+0.67%)
May 25, 2017 3.175 3.238 3.082 3.112 87,248,568 -0.07(-2.09%)
May 24, 2017 3.133 3.221 3.109 3.179 73,882,552 +0.09(+2.83%)
May 23, 2017 3.067 3.119 3.059 3.091 63,050,368 +0.04(+1.38%)
May 22, 2017 3.053 3.102 2.979 3.049 120,619,840 -0.09(-2.79%)
May 19, 2017 3.159 3.168 3.098 3.137 112,460,072 +0.14(+4.80%)
May 18, 2017 2.965 3.151 2.937 2.993 439,885,952 -0.61(-16.91%)
May 17, 2017 3.623 3.678 3.592 3.602 51,141,436 -0.06(-1.53%)
May 16, 2017 3.662 3.683 3.609 3.658 46,470,832 +0.01(+0.38%)
May 15, 2017 3.676 3.700 3.637 3.644 79,781,824 +0.06(+1.66%)
May 12, 2017 3.530 3.623 3.515 3.585 84,581,192 +0.19(+5.57%)
May 11, 2017 3.434 3.448 3.380 3.396 68,245,640 -0.00(-0.10%)
May 10, 2017 3.354 3.441 3.340 3.399 73,964,032 +0.12(+3.74%)
May 09, 2017 3.235 3.287 3.207 3.277 71,963,856 +0.05(+1.41%)
May 08, 2017 3.259 3.312 3.205 3.231 77,411,544 -0.03(-0.97%)
May 05, 2017 3.119 3.266 3.106 3.263 82,349,040 +0.16(+5.31%)
May 04, 2017 3.102 3.154 3.072 3.098 119,416,200 -0.11(-3.49%)
May 03, 2017 3.179 3.242 3.165 3.210 68,246,456 +0.03(+0.99%)
May 02, 2017 3.189 3.244 3.154 3.179 81,263,536 +0.02(+0.67%)
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.