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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.162 3.267 3.159 3.209 67,681,568 +0.05(+1.58%)
Apr 27, 2017 3.230 3.230 3.120 3.159 67,844,896 -0.09(-2.63%)
Apr 26, 2017 3.230 3.340 3.226 3.244 58,279,392 -0.06(-1.73%)
Apr 25, 2017 3.198 3.312 3.184 3.301 48,405,508 +0.02(+0.65%)
Apr 24, 2017 3.276 3.310 3.234 3.280 56,543,892 +0.07(+2.22%)
Apr 21, 2017 3.198 3.223 3.175 3.209 69,094,760 +0.00(+0.11%)
Apr 20, 2017 3.212 3.255 3.173 3.205 69,615,104 +0.03(+1.01%)
Apr 19, 2017 3.316 3.333 3.159 3.173 84,224,296 -0.12(-3.78%)
Apr 18, 2017 3.333 3.383 3.278 3.298 47,790,472 -0.06(-1.91%)
Apr 17, 2017 3.308 3.362 3.273 3.362 68,041,024 +0.06(+1.94%)
Apr 13, 2017 3.444 3.454 3.291 3.298 71,766,736 -0.14(-4.14%)
Apr 12, 2017 3.472 3.476 3.417 3.440 59,131,988 -0.02(-0.72%)
Apr 11, 2017 3.526 3.526 3.408 3.465 66,558,948 -0.06(-1.62%)
Apr 10, 2017 3.501 3.551 3.472 3.522 56,510,396 +0.05(+1.33%)
Apr 07, 2017 3.490 3.532 3.458 3.476 68,458,832 +0.03(+0.93%)
Apr 06, 2017 3.479 3.543 3.408 3.444 63,273,444 -0.04(-1.23%)
Apr 05, 2017 3.583 3.622 3.470 3.486 64,007,124 -0.06(-1.61%)
Apr 04, 2017 3.465 3.547 3.437 3.543 51,339,904 +0.07(+2.05%)
Apr 03, 2017 3.494 3.508 3.440 3.472 52,291,392 +0.02(+0.62%)
Mar 31, 2017 3.383 3.479 3.362 3.451 61,957,996 +0.04(+1.15%)
Mar 30, 2017 3.440 3.472 3.405 3.412 51,674,132 -0.03(-0.83%)
Mar 29, 2017 3.330 3.458 3.330 3.440 58,535,844 +0.12(+3.76%)
Mar 28, 2017 3.287 3.330 3.262 3.316 58,107,176 +0.05(+1.64%)
Mar 27, 2017 3.127 3.265 3.105 3.262 59,144,588 +0.04(+1.10%)
Mar 24, 2017 3.244 3.266 3.202 3.226 71,219,128 +0.00(+0.11%)
Mar 23, 2017 3.202 3.280 3.198 3.223 88,675,416 -0.02(-0.66%)
Mar 22, 2017 3.187 3.273 3.148 3.244 102,597,152 +0.11(+3.41%)
Mar 21, 2017 3.243 3.262 3.098 3.137 97,368,760 -0.13(-3.93%)
Mar 20, 2017 3.141 3.283 3.137 3.266 67,737,648 +0.09(+2.92%)
Mar 17, 2017 3.291 3.319 3.143 3.173 100,775,880 -0.10(-3.05%)
Mar 16, 2017 3.365 3.369 3.255 3.273 66,224,472 -0.06(-1.92%)
Mar 15, 2017 3.259 3.362 3.198 3.337 80,805,632 +0.12(+3.65%)
Mar 14, 2017 3.262 3.262 3.159 3.219 101,748,368 -0.14(-4.14%)
Mar 13, 2017 3.333 3.362 3.301 3.358 39,452,284 +0.02(+0.53%)
Mar 10, 2017 3.369 3.369 3.292 3.340 56,749,224 +0.04(+1.30%)
Mar 09, 2017 3.319 3.330 3.226 3.298 84,801,200 -0.04(-1.07%)
Mar 08, 2017 3.543 3.554 3.330 3.333 82,287,264 -0.27(-7.51%)
Mar 07, 2017 3.657 3.657 3.597 3.604 25,892,002 +0.00(+0.00%)
Mar 06, 2017 3.654 3.654 3.572 3.604 26,729,216 -0.03(-0.88%)
Mar 03, 2017 3.586 3.647 3.565 3.636 35,143,560 +0.09(+2.41%)
Mar 02, 2017 3.697 3.725 3.547 3.551 64,397,720 -0.22(-5.77%)
Mar 01, 2017 3.650 3.786 3.647 3.768 53,656,808 +0.18(+4.96%)
Feb 28, 2017 3.636 3.672 3.568 3.590 34,859,480 -0.05(-1.37%)
Feb 27, 2017 3.638 3.679 3.590 3.640 52,223,796 +0.00(+0.00%)
Feb 24, 2017 3.714 3.714 3.625 3.640 69,993,120 -0.17(-4.58%)
Feb 23, 2017 3.924 3.928 3.778 3.814 43,349,328 -0.02(-0.46%)
Feb 22, 2017 3.882 3.907 3.800 3.832 32,577,782 -0.10(-2.54%)
Feb 21, 2017 3.978 3.981 3.903 3.932 47,522,020 +0.10(+2.51%)
Feb 17, 2017 3.835 3.835 3.835 0 -0.04(-1.10%)
Feb 16, 2017 3.949 3.960 3.873 3.878 44,036,384 -0.02(-0.64%)
Feb 15, 2017 3.875 3.935 3.864 3.903 41,547,808 +0.02(+0.46%)
Feb 14, 2017 3.828 3.892 3.775 3.885 43,912,100 +0.12(+3.22%)
Feb 13, 2017 3.761 3.789 3.736 3.764 54,520,420 +0.05(+1.44%)
Feb 10, 2017 3.689 3.739 3.657 3.711 59,728,644 +0.10(+2.76%)
Feb 09, 2017 3.647 3.689 3.593 3.611 35,992,140 -0.04(-0.98%)
Feb 08, 2017 3.543 3.661 3.490 3.647 70,059,992 +0.06(+1.59%)
Feb 07, 2017 3.629 3.640 3.572 3.590 39,775,648 -0.04(-1.08%)
Feb 06, 2017 3.714 3.714 3.615 3.629 40,588,776 -0.05(-1.36%)
Feb 03, 2017 3.647 3.713 3.629 3.679 55,693,036 +0.06(+1.77%)
Feb 02, 2017 3.711 3.729 3.590 3.615 54,046,808 -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.