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 (%)
Aug 31, 2017 3.098 3.161 3.091 3.144 45,244,600 +0.07(+2.16%)
Aug 30, 2017 3.154 3.165 3.070 3.077 46,499,304 -0.09(-2.87%)
Aug 29, 2017 3.137 3.175 3.133 3.168 27,955,364 -0.01(-0.33%)
Aug 28, 2017 3.224 3.228 3.161 3.179 36,112,572 -0.03(-0.98%)
Aug 25, 2017 3.210 3.245 3.203 3.210 31,699,504 +0.01(+0.44%)
Aug 24, 2017 3.203 3.221 3.168 3.196 28,893,684 +0.00(+0.00%)
Aug 23, 2017 3.151 3.210 3.116 3.196 44,845,980 +0.05(+1.67%)
Aug 22, 2017 3.137 3.177 3.130 3.144 57,631,868 +0.10(+3.22%)
Aug 21, 2017 3.116 3.123 3.035 3.046 40,633,476 -0.07(-2.14%)
Aug 18, 2017 3.038 3.129 3.000 3.112 61,587,608 +0.12(+4.10%)
Aug 17, 2017 3.000 3.054 2.986 2.989 32,435,990 -0.04(-1.27%)
Aug 16, 2017 3.035 3.059 3.010 3.028 45,163,636 +0.02(+0.70%)
Aug 15, 2017 2.979 3.014 2.958 3.007 31,239,062 +0.04(+1.42%)
Aug 14, 2017 2.965 3.025 2.954 2.965 36,587,580 -0.00(-0.12%)
Aug 11, 2017 2.958 3.005 2.944 2.968 39,700,740 -0.05(-1.62%)
Aug 10, 2017 3.112 3.119 2.989 3.017 52,529,608 -0.08(-2.60%)
Aug 09, 2017 3.091 3.116 3.063 3.098 29,710,720 -0.02(-0.56%)
Aug 08, 2017 3.126 3.168 3.110 3.116 37,802,040 -0.01(-0.45%)
Aug 07, 2017 3.102 3.144 3.091 3.130 32,395,060 +0.03(+0.90%)
Aug 04, 2017 3.109 3.128 3.070 3.102 28,919,920 -0.00(-0.11%)
Aug 03, 2017 3.165 3.165 3.091 3.105 40,302,468 -0.05(-1.55%)
Aug 02, 2017 3.053 3.186 3.044 3.154 58,423,412 +0.09(+3.09%)
Aug 01, 2017 3.077 3.091 3.038 3.059 30,791,064 -0.02(-0.79%)
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%)
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.