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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 3.382 3.478 3.361 3.450 61,976,284 +0.04(+1.15%)
Mar 30, 2017 3.439 3.471 3.404 3.411 51,689,384 -0.03(-0.83%)
Mar 29, 2017 3.329 3.457 3.329 3.439 58,553,120 +0.12(+3.76%)
Mar 28, 2017 3.286 3.329 3.261 3.315 58,124,328 +0.05(+1.64%)
Mar 27, 2017 3.126 3.264 3.104 3.261 59,162,044 +0.04(+1.10%)
Mar 24, 2017 3.243 3.265 3.201 3.226 71,240,152 +0.00(+0.11%)
Mar 23, 2017 3.201 3.279 3.197 3.222 88,701,584 -0.02(-0.66%)
Mar 22, 2017 3.186 3.272 3.147 3.243 102,627,432 +0.11(+3.41%)
Mar 21, 2017 3.242 3.261 3.097 3.137 97,397,504 -0.13(-3.93%)
Mar 20, 2017 3.140 3.282 3.137 3.265 67,757,640 +0.09(+2.92%)
Mar 17, 2017 3.290 3.318 3.142 3.172 100,805,624 -0.10(-3.05%)
Mar 16, 2017 3.364 3.368 3.254 3.272 66,244,020 -0.06(-1.92%)
Mar 15, 2017 3.258 3.361 3.197 3.336 80,829,488 +0.12(+3.65%)
Mar 14, 2017 3.261 3.261 3.158 3.218 101,778,400 -0.14(-4.14%)
Mar 13, 2017 3.332 3.361 3.300 3.357 39,463,928 +0.02(+0.53%)
Mar 10, 2017 3.368 3.368 3.291 3.339 56,765,972 +0.04(+1.30%)
Mar 09, 2017 3.318 3.329 3.226 3.297 84,826,232 -0.04(-1.07%)
Mar 08, 2017 3.542 3.553 3.329 3.332 82,311,552 -0.27(-7.51%)
Mar 07, 2017 3.656 3.656 3.596 3.603 25,899,644 +0.00(+0.00%)
Mar 06, 2017 3.653 3.653 3.571 3.603 26,737,106 -0.03(-0.88%)
Mar 03, 2017 3.585 3.646 3.564 3.635 35,153,932 +0.09(+2.41%)
Mar 02, 2017 3.695 3.724 3.546 3.550 64,416,728 -0.22(-5.77%)
Mar 01, 2017 3.649 3.784 3.646 3.767 53,672,644 +0.18(+4.96%)
Feb 28, 2017 3.635 3.671 3.567 3.589 34,869,768 -0.05(-1.37%)
Feb 27, 2017 3.637 3.678 3.589 3.639 52,239,212 +0.00(+0.00%)
Feb 24, 2017 3.713 3.713 3.624 3.639 70,013,776 -0.17(-4.58%)
Feb 23, 2017 3.923 3.927 3.777 3.813 43,362,124 -0.02(-0.46%)
Feb 22, 2017 3.881 3.906 3.799 3.831 32,587,398 -0.10(-2.54%)
Feb 21, 2017 3.977 3.980 3.902 3.930 47,536,044 +0.10(+2.51%)
Feb 17, 2017 3.834 3.834 3.834 0 -0.04(-1.10%)
Feb 16, 2017 3.948 3.959 3.872 3.877 44,049,380 -0.02(-0.64%)
Feb 15, 2017 3.873 3.934 3.863 3.902 41,560,072 +0.02(+0.46%)
Feb 14, 2017 3.827 3.891 3.774 3.884 43,925,060 +0.12(+3.22%)
Feb 13, 2017 3.760 3.788 3.735 3.763 54,536,512 +0.05(+1.44%)
Feb 10, 2017 3.688 3.738 3.656 3.710 59,746,276 +0.10(+2.76%)
Feb 09, 2017 3.646 3.688 3.592 3.610 36,002,764 -0.04(-0.98%)
Feb 08, 2017 3.542 3.660 3.489 3.646 70,080,672 +0.06(+1.59%)
Feb 07, 2017 3.628 3.639 3.571 3.589 39,787,388 -0.04(-1.08%)
Feb 06, 2017 3.713 3.713 3.614 3.628 40,600,756 -0.05(-1.36%)
Feb 03, 2017 3.646 3.711 3.628 3.678 55,709,476 +0.06(+1.77%)
Feb 02, 2017 3.710 3.728 3.589 3.614 54,062,760 -0.03(-0.78%)
Feb 01, 2017 3.731 3.731 3.603 3.642 57,330,888 -0.01(-0.29%)
Jan 31, 2017 3.728 3.749 3.639 3.653 49,457,096 -0.05(-1.25%)
Jan 30, 2017 3.813 3.813 3.656 3.699 50,237,928 -0.14(-3.71%)
Jan 27, 2017 3.881 3.898 3.817 3.841 45,904,392 -0.04(-1.10%)
Jan 26, 2017 3.938 3.941 3.873 3.884 43,340,276 -0.02(-0.55%)
Jan 25, 2017 3.959 3.995 3.881 3.906 49,398,128 -0.05(-1.17%)
Jan 24, 2017 4.091 4.094 3.952 3.952 63,425,296 -0.08(-2.03%)
Jan 23, 2017 3.980 4.051 3.941 4.034 42,780,968 +0.05(+1.16%)
Jan 20, 2017 4.034 4.066 3.975 3.987 38,351,412 +0.02(+0.54%)
Jan 19, 2017 4.012 4.019 3.943 3.966 33,629,344 -0.01(-0.27%)
Jan 18, 2017 3.966 4.018 3.959 3.977 49,282,144 -0.04(-0.89%)
Jan 17, 2017 4.037 4.066 4.005 4.012 38,637,848 -0.02(-0.44%)
Jan 13, 2017 4.030 4.030 4.030 0 -0.06(-1.48%)
Jan 12, 2017 4.144 4.169 4.087 4.091 36,873,072 -0.02(-0.43%)
Jan 11, 2017 3.884 4.116 3.866 4.108 69,986,408 +0.19(+4.72%)
Jan 10, 2017 3.923 3.968 3.898 3.923 40,853,828 +0.07(+1.75%)
Jan 09, 2017 3.859 3.920 3.827 3.856 35,843,520 -0.01(-0.37%)
Jan 06, 2017 3.916 3.920 3.827 3.870 69,454,744 -0.08(-2.07%)
Jan 05, 2017 3.902 3.982 3.889 3.952 51,262,056 +0.11(+2.78%)
Jan 04, 2017 3.868 3.877 3.792 3.845 39,073,992 -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.