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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2017 3.712 3.762 3.701 3.729 38,943,964 +0.02(+0.47%)
Oct 30, 2017 3.719 3.789 3.701 3.712 59,374,136 -0.05(-1.21%)
Oct 27, 2017 3.652 3.771 3.635 3.757 52,009,156 +0.12(+3.27%)
Oct 26, 2017 3.673 3.699 3.624 3.638 33,083,656 -0.04(-1.14%)
Oct 25, 2017 3.670 3.680 3.600 3.680 33,467,764 +0.05(+1.25%)
Oct 24, 2017 3.586 3.638 3.554 3.635 29,126,594 +0.06(+1.67%)
Oct 23, 2017 3.635 3.568 3.575 31,622,578 -0.05(-1.35%)
Oct 20, 2017 3.649 3.673 3.621 3.624 26,223,096 -0.01(-0.39%)
Oct 19, 2017 3.607 3.645 3.600 3.638 35,426,388 -0.02(-0.57%)
Oct 18, 2017 3.680 3.687 3.642 3.659 30,037,042 -0.01(-0.38%)
Oct 17, 2017 3.666 3.680 3.626 3.673 34,689,632 +0.00(+0.10%)
Oct 16, 2017 3.712 3.722 3.649 3.670 28,180,948 -0.00(-0.10%)
Oct 13, 2017 3.694 3.735 3.663 3.673 42,966,668 +0.03(+0.87%)
Oct 12, 2017 3.642 3.657 3.615 3.642 27,435,176 -0.03(-0.86%)
Oct 11, 2017 3.691 3.698 3.650 3.673 25,453,286 +0.01(+0.19%)
Oct 10, 2017 3.684 3.698 3.649 3.666 32,399,668 +0.06(+1.75%)
Oct 09, 2017 3.610 3.615 3.566 3.603 26,680,596 -0.01(-0.29%)
Oct 06, 2017 3.603 3.631 3.584 3.614 34,660,184 -0.06(-1.71%)
Oct 05, 2017 3.712 3.757 3.677 3.677 43,984,596 +0.04(+0.96%)
Oct 04, 2017 3.677 3.708 3.628 3.642 45,267,836 -0.04(-1.14%)
Oct 03, 2017 3.572 3.701 3.561 3.684 71,690,480 +0.16(+4.47%)
Oct 02, 2017 3.470 3.526 3.454 3.526 29,348,074 +0.01(+0.30%)
Sep 29, 2017 3.554 3.561 3.502 3.516 30,393,104 +0.01(+0.20%)
Sep 28, 2017 3.502 3.540 3.465 3.509 49,098,808 +0.01(+0.20%)
Sep 27, 2017 3.565 3.575 3.454 3.502 52,151,440 -0.08(-2.15%)
Sep 26, 2017 3.610 3.645 3.565 3.579 56,381,448 -0.04(-1.16%)
Sep 25, 2017 3.645 3.656 3.596 3.621 37,986,312 +0.00(+0.00%)
Sep 22, 2017 3.600 3.652 3.572 3.621 37,916,256 +0.02(+0.58%)
Sep 21, 2017 3.645 3.670 3.577 3.600 46,555,336 -0.05(-1.34%)
Sep 20, 2017 3.537 3.659 3.502 3.649 77,885,888 +0.14(+3.99%)
Sep 19, 2017 3.523 3.544 3.481 3.509 25,360,380 -0.01(-0.40%)
Sep 18, 2017 3.516 3.558 3.493 3.523 36,609,668 -0.01(-0.20%)
Sep 15, 2017 3.491 3.552 3.485 3.530 36,951,148 +0.00(+0.00%)
Sep 14, 2017 3.523 3.568 3.493 3.530 35,266,684 +0.03(+0.80%)
Sep 13, 2017 3.456 3.523 3.446 3.502 39,319,132 +0.04(+1.11%)
Sep 12, 2017 3.474 3.530 3.453 3.463 39,394,316 -0.03(-0.90%)
Sep 11, 2017 3.481 3.526 3.463 3.495 46,338,188 +0.06(+1.84%)
Sep 08, 2017 3.523 3.523 3.414 3.432 49,309,476 -0.11(-3.16%)
Sep 07, 2017 3.502 3.554 3.498 3.544 50,995,672 +0.04(+1.10%)
Sep 06, 2017 3.390 3.512 3.383 3.505 88,916,424 +0.16(+4.93%)
Sep 05, 2017 3.372 3.383 3.292 3.341 70,336,744 +0.09(+2.69%)
Sep 01, 2017 3.193 3.288 3.179 3.253 63,767,796 +0.11(+3.45%)
Aug 31, 2017 3.099 3.162 3.092 3.144 45,231,252 +0.07(+2.16%)
Aug 30, 2017 3.155 3.165 3.071 3.078 46,485,584 -0.09(-2.87%)
Aug 29, 2017 3.137 3.176 3.134 3.169 27,947,114 -0.01(-0.33%)
Aug 28, 2017 3.225 3.228 3.162 3.179 36,101,916 -0.03(-0.98%)
Aug 25, 2017 3.211 3.246 3.204 3.211 31,690,150 +0.01(+0.44%)
Aug 24, 2017 3.204 3.221 3.169 3.197 28,885,158 +0.00(+0.00%)
Aug 23, 2017 3.151 3.211 3.116 3.197 44,832,748 +0.05(+1.67%)
Aug 22, 2017 3.137 3.178 3.130 3.144 57,614,864 +0.10(+3.22%)
Aug 21, 2017 3.116 3.123 3.036 3.046 40,621,488 -0.07(-2.14%)
Aug 18, 2017 3.039 3.130 3.001 3.113 61,569,436 +0.12(+4.10%)
Aug 17, 2017 3.001 3.055 2.987 2.990 32,426,418 -0.04(-1.27%)
Aug 16, 2017 3.036 3.060 3.011 3.029 45,150,312 +0.02(+0.70%)
Aug 15, 2017 2.980 3.015 2.959 3.008 31,229,844 +0.04(+1.42%)
Aug 14, 2017 2.966 3.025 2.955 2.966 36,576,784 -0.00(-0.12%)
Aug 11, 2017 2.959 3.006 2.945 2.969 39,689,024 -0.05(-1.62%)
Aug 10, 2017 3.113 3.120 2.990 3.018 52,514,108 -0.08(-2.60%)
Aug 09, 2017 3.092 3.116 3.064 3.099 29,701,952 -0.02(-0.56%)
Aug 08, 2017 3.127 3.169 3.111 3.116 37,790,884 -0.01(-0.45%)
Aug 07, 2017 3.102 3.144 3.092 3.130 32,385,500 +0.03(+0.90%)
Aug 04, 2017 3.109 3.129 3.071 3.102 28,911,386 -0.00(-0.11%)
Aug 03, 2017 3.165 3.165 3.092 3.106 40,290,576 -0.05(-1.55%)
Aug 02, 2017 3.053 3.186 3.045 3.155 58,406,172 +0.09(+3.09%)
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.