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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.326 3.420 3.305 3.392 63,031,536 +0.04(+1.15%)
Mar 30, 2017 3.382 3.413 3.347 3.354 52,569,488 -0.03(-0.83%)
Mar 29, 2017 3.273 3.399 3.273 3.382 59,550,092 +0.12(+3.76%)
Mar 28, 2017 3.231 3.273 3.207 3.259 59,113,996 +0.05(+1.64%)
Mar 27, 2017 3.074 3.209 3.053 3.207 60,169,384 +0.04(+1.10%)
Mar 24, 2017 3.189 3.210 3.147 3.172 72,453,144 +0.00(+0.11%)
Mar 23, 2017 3.147 3.224 3.144 3.168 90,211,888 -0.02(-0.66%)
Mar 22, 2017 3.133 3.217 3.095 3.189 104,374,848 +0.11(+3.40%)
Mar 21, 2017 3.187 3.207 3.046 3.084 99,055,872 -0.13(-3.93%)
Mar 20, 2017 3.088 3.228 3.084 3.210 68,911,336 +0.09(+2.92%)
Mar 17, 2017 3.235 3.262 3.089 3.119 102,522,016 -0.10(-3.05%)
Mar 16, 2017 3.308 3.312 3.200 3.217 67,371,944 -0.06(-1.92%)
Mar 15, 2017 3.203 3.305 3.144 3.280 82,205,752 +0.12(+3.65%)
Mar 14, 2017 3.207 3.207 3.105 3.165 103,511,352 -0.14(-4.14%)
Mar 13, 2017 3.277 3.305 3.245 3.301 40,135,872 +0.02(+0.53%)
Mar 10, 2017 3.312 3.312 3.236 3.284 57,732,516 +0.04(+1.30%)
Mar 09, 2017 3.263 3.273 3.172 3.242 86,270,544 -0.04(-1.07%)
Mar 08, 2017 3.483 3.494 3.273 3.277 83,713,048 -0.27(-7.51%)
Mar 07, 2017 3.595 3.595 3.536 3.543 26,340,632 +0.00(+0.00%)
Mar 06, 2017 3.592 3.592 3.511 3.543 27,192,352 -0.03(-0.88%)
Mar 03, 2017 3.525 3.585 3.504 3.574 35,752,492 +0.08(+2.41%)
Mar 02, 2017 3.634 3.662 3.487 3.490 65,513,536 -0.21(-5.77%)
Mar 01, 2017 3.588 3.721 3.585 3.704 54,586,516 +0.18(+4.96%)
Feb 28, 2017 3.574 3.609 3.508 3.529 35,463,488 -0.05(-1.37%)
Feb 27, 2017 3.576 3.616 3.529 3.578 53,128,676 +0.00(+0.00%)
Feb 24, 2017 3.651 3.651 3.564 3.578 71,205,880 -0.17(-4.57%)
Feb 23, 2017 3.858 3.861 3.714 3.749 44,100,440 -0.02(-0.46%)
Feb 22, 2017 3.816 3.840 3.735 3.767 33,142,256 -0.10(-2.54%)
Feb 21, 2017 3.910 3.914 3.837 3.865 48,345,432 +0.09(+2.51%)
Feb 17, 2017 3.770 3.770 3.770 0 -0.04(-1.10%)
Feb 16, 2017 3.882 3.893 3.807 3.812 44,799,400 -0.02(-0.64%)
Feb 15, 2017 3.809 3.868 3.798 3.837 42,267,704 +0.02(+0.46%)
Feb 14, 2017 3.763 3.826 3.711 3.819 44,672,960 +0.12(+3.22%)
Feb 13, 2017 3.697 3.725 3.672 3.700 55,465,092 +0.05(+1.44%)
Feb 10, 2017 3.627 3.676 3.595 3.648 60,763,560 +0.10(+2.76%)
Feb 09, 2017 3.585 3.627 3.532 3.550 36,615,772 -0.04(-0.98%)
Feb 08, 2017 3.483 3.599 3.431 3.585 71,273,920 +0.06(+1.59%)
Feb 07, 2017 3.567 3.578 3.511 3.529 40,464,840 -0.04(-1.08%)
Feb 06, 2017 3.651 3.651 3.553 3.567 41,292,056 -0.05(-1.36%)
Feb 03, 2017 3.585 3.649 3.567 3.616 56,658,028 +0.06(+1.77%)
Feb 02, 2017 3.648 3.665 3.529 3.553 54,983,276 -0.03(-0.78%)
Feb 01, 2017 3.669 3.669 3.543 3.581 58,307,048 -0.01(-0.29%)
Jan 31, 2017 3.665 3.686 3.578 3.592 50,299,192 -0.05(-1.25%)
Jan 30, 2017 3.749 3.749 3.595 3.637 51,093,316 -0.14(-3.71%)
Jan 27, 2017 3.816 3.833 3.753 3.777 46,685,996 -0.04(-1.10%)
Jan 26, 2017 3.872 3.875 3.809 3.819 44,078,220 -0.02(-0.55%)
Jan 25, 2017 3.893 3.928 3.816 3.840 50,239,216 -0.05(-1.17%)
Jan 24, 2017 4.022 4.026 3.886 3.886 64,505,224 -0.08(-2.03%)
Jan 23, 2017 3.914 3.984 3.875 3.966 43,509,388 +0.05(+1.16%)
Jan 20, 2017 3.966 3.998 3.908 3.921 39,004,412 +0.02(+0.54%)
Jan 19, 2017 3.945 3.952 3.877 3.900 34,201,944 -0.01(-0.27%)
Jan 18, 2017 3.900 3.950 3.893 3.910 50,121,260 -0.04(-0.89%)
Jan 17, 2017 3.970 3.998 3.938 3.945 39,295,724 -0.02(-0.44%)
Jan 13, 2017 3.963 3.963 3.963 0 -0.06(-1.48%)
Jan 12, 2017 4.075 4.099 4.019 4.022 37,500,904 -0.02(-0.43%)
Jan 11, 2017 3.819 4.047 3.802 4.040 71,178,048 +0.18(+4.72%)
Jan 10, 2017 3.858 3.901 3.833 3.858 41,549,436 +0.07(+1.75%)
Jan 09, 2017 3.795 3.854 3.763 3.791 36,453,820 -0.01(-0.37%)
Jan 06, 2017 3.851 3.854 3.763 3.805 70,637,336 -0.08(-2.07%)
Jan 05, 2017 3.837 3.915 3.824 3.886 52,134,884 +0.11(+2.78%)
Jan 04, 2017 3.803 3.812 3.728 3.781 39,739,296 -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.