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 (%)
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%)
Aug 01, 2017 3.078 3.092 3.039 3.060 30,781,980 -0.02(-0.79%)
Jul 31, 2017 3.064 3.102 3.029 3.085 50,588,112 +0.05(+1.50%)
Jul 28, 2017 3.036 3.064 3.013 3.039 33,285,150 -0.00(-0.12%)
Jul 27, 2017 3.041 3.046 3.001 3.043 38,773,700 +0.02(+0.70%)
Jul 26, 2017 3.039 3.057 3.004 3.022 34,309,992 -0.02(-0.69%)
Jul 25, 2017 3.050 3.078 3.025 3.043 40,767,496 +0.05(+1.64%)
Jul 24, 2017 2.983 3.018 2.969 2.994 28,676,680 +0.02(+0.83%)
Jul 21, 2017 3.032 3.046 2.959 2.969 43,124,388 -0.07(-2.42%)
Jul 20, 2017 3.099 3.102 3.024 3.043 43,549,568 -0.02(-0.57%)
Jul 19, 2017 3.032 3.074 3.011 3.060 42,251,380 +0.06(+1.86%)
Jul 18, 2017 2.983 3.011 2.959 3.004 39,619,444 +0.04(+1.42%)
Jul 17, 2017 2.994 2.997 2.948 2.962 39,243,148 -0.03(-0.94%)
Jul 14, 2017 2.989 3.001 2.962 2.990 46,012,008 +0.03(+1.06%)
Jul 13, 2017 2.973 2.987 2.931 2.959 45,141,892 +0.00(+0.12%)
Jul 12, 2017 2.910 2.973 2.861 2.955 94,567,968 +0.14(+4.98%)
Jul 11, 2017 2.724 2.849 2.717 2.815 62,999,636 +0.08(+3.08%)
Jul 10, 2017 2.703 2.742 2.703 2.731 36,977,548 +0.02(+0.78%)
Jul 07, 2017 2.749 2.752 2.675 2.710 52,956,892 -0.04(-1.40%)
Jul 06, 2017 2.798 2.808 2.717 2.749 51,521,436 -0.04(-1.26%)
Jul 05, 2017 2.822 2.826 2.749 2.784 49,230,688 -0.03(-1.12%)
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.