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 (%)
Jul 31, 2017 3.063 3.102 3.028 3.084 50,603,044 +0.05(+1.50%)
Jul 28, 2017 3.035 3.063 3.012 3.038 33,294,974 -0.00(-0.12%)
Jul 27, 2017 3.040 3.046 3.000 3.042 38,785,144 +0.02(+0.70%)
Jul 26, 2017 3.038 3.056 3.003 3.021 34,320,120 -0.02(-0.69%)
Jul 25, 2017 3.049 3.077 3.025 3.042 40,779,532 +0.05(+1.64%)
Jul 24, 2017 2.982 3.017 2.968 2.993 28,685,144 +0.02(+0.83%)
Jul 21, 2017 3.031 3.046 2.958 2.968 43,137,116 -0.07(-2.42%)
Jul 20, 2017 3.098 3.102 3.023 3.042 43,562,424 -0.02(-0.57%)
Jul 19, 2017 3.031 3.074 3.010 3.059 42,263,852 +0.06(+1.86%)
Jul 18, 2017 2.982 3.010 2.958 3.003 39,631,140 +0.04(+1.42%)
Jul 17, 2017 2.993 2.996 2.947 2.961 39,254,732 -0.03(-0.94%)
Jul 14, 2017 2.988 3.000 2.961 2.989 46,025,588 +0.03(+1.07%)
Jul 13, 2017 2.972 2.986 2.930 2.958 45,155,216 +0.00(+0.12%)
Jul 12, 2017 2.909 2.972 2.860 2.954 94,595,880 +0.14(+4.98%)
Jul 11, 2017 2.723 2.848 2.716 2.814 63,018,232 +0.08(+3.08%)
Jul 10, 2017 2.702 2.741 2.702 2.730 36,988,464 +0.02(+0.78%)
Jul 07, 2017 2.748 2.751 2.674 2.709 52,972,524 -0.04(-1.40%)
Jul 06, 2017 2.797 2.807 2.716 2.748 51,536,644 -0.04(-1.26%)
Jul 05, 2017 2.821 2.825 2.748 2.783 49,245,220 -0.03(-1.12%)
Jul 03, 2017 2.800 2.849 2.799 2.814 29,451,054 +0.02(+0.63%)
Jun 30, 2017 2.779 2.821 2.753 2.797 40,468,908 +0.04(+1.52%)
Jun 29, 2017 2.772 2.800 2.734 2.755 32,253,426 +0.00(+0.00%)
Jun 28, 2017 2.769 2.783 2.699 2.755 44,508,308 +0.01(+0.51%)
Jun 27, 2017 2.765 2.827 2.729 2.741 58,805,424 -0.03(-1.26%)
Jun 26, 2017 2.762 2.799 2.746 2.776 40,180,996 +0.06(+2.32%)
Jun 23, 2017 2.720 2.758 2.692 2.713 28,308,828 -0.02(-0.64%)
Jun 22, 2017 2.716 2.755 2.702 2.730 43,445,444 +0.04(+1.30%)
Jun 21, 2017 2.755 2.800 2.664 2.695 65,121,036 -0.06(-2.04%)
Jun 20, 2017 2.797 2.804 2.706 2.751 75,240,088 -0.09(-3.20%)
Jun 19, 2017 2.825 2.883 2.821 2.842 37,183,276 +0.01(+0.50%)
Jun 16, 2017 2.849 2.859 2.807 2.828 46,117,232 -0.02(-0.86%)
Jun 15, 2017 2.874 2.891 2.832 2.853 40,827,076 -0.05(-1.69%)
Jun 14, 2017 2.961 2.989 2.881 2.902 54,994,976 -0.05(-1.54%)
Jun 13, 2017 2.919 2.954 2.877 2.947 36,616,492 +0.02(+0.72%)
Jun 12, 2017 2.947 2.975 2.888 2.926 47,042,148 -0.02(-0.59%)
Jun 09, 2017 2.961 2.993 2.933 2.944 44,369,636 +0.00(+0.00%)
Jun 08, 2017 2.926 2.965 2.905 2.944 62,343,748 -0.00(-0.12%)
Jun 07, 2017 3.007 3.038 2.926 2.947 71,994,232 -0.05(-1.75%)
Jun 06, 2017 2.993 3.010 2.940 3.000 43,773,060 +0.02(+0.70%)
Jun 05, 2017 2.933 2.989 2.923 2.979 26,970,348 +0.01(+0.35%)
Jun 02, 2017 2.954 2.972 2.912 2.968 35,244,352 +0.02(+0.59%)
Jun 01, 2017 3.017 3.037 2.939 2.951 32,962,798 -0.02(-0.59%)
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.