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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2017 3.620 3.641 3.534 3.548 50,923,856 -0.04(-1.25%)
Jan 30, 2017 3.703 3.703 3.551 3.592 51,727,844 -0.14(-3.71%)
Jan 27, 2017 3.769 3.786 3.707 3.731 47,265,792 -0.04(-1.10%)
Jan 26, 2017 3.824 3.828 3.762 3.772 44,625,628 -0.02(-0.55%)
Jan 25, 2017 3.845 3.879 3.769 3.793 50,863,140 -0.04(-1.17%)
Jan 24, 2017 3.973 3.976 3.838 3.838 65,306,312 -0.08(-2.03%)
Jan 23, 2017 3.866 3.935 3.828 3.917 44,049,732 +0.04(+1.16%)
Jan 20, 2017 3.917 3.949 3.860 3.873 39,488,808 +0.02(+0.54%)
Jan 19, 2017 3.897 3.904 3.829 3.852 34,626,696 -0.01(-0.27%)
Jan 18, 2017 3.852 3.902 3.845 3.862 50,743,716 -0.03(-0.89%)
Jan 17, 2017 3.921 3.949 3.890 3.897 39,783,740 -0.02(-0.44%)
Jan 13, 2017 3.914 3.914 3.914 0 -0.06(-1.48%)
Jan 12, 2017 4.025 4.049 3.969 3.973 37,966,628 -0.02(-0.43%)
Jan 11, 2017 3.772 3.997 3.755 3.990 72,062,008 +0.18(+4.72%)
Jan 10, 2017 3.810 3.854 3.786 3.810 42,065,440 +0.07(+1.75%)
Jan 09, 2017 3.748 3.807 3.717 3.745 36,906,540 -0.01(-0.37%)
Jan 06, 2017 3.803 3.807 3.717 3.758 71,514,584 -0.08(-2.07%)
Jan 05, 2017 3.790 3.867 3.777 3.838 52,782,348 +0.10(+2.78%)
Jan 04, 2017 3.757 3.765 3.682 3.734 40,232,820 -0.01(-0.28%)
Jan 03, 2017 3.662 3.774 3.662 3.745 65,781,064 +0.25(+7.12%)
Dec 30, 2016 3.496 3.496 3.496 0 -0.08(-2.13%)
Dec 29, 2016 3.551 3.606 3.523 3.572 37,811,292 +0.00(+0.00%)
Dec 28, 2016 3.510 3.592 3.503 3.572 41,463,404 +0.06(+1.77%)
Dec 27, 2016 3.513 3.534 3.471 3.510 38,046,276 +0.01(+0.40%)
Dec 23, 2016 3.496 3.496 3.496 0 +0.08(+2.33%)
Dec 22, 2016 3.433 3.444 3.380 3.416 40,838,364 -0.02(-0.50%)
Dec 21, 2016 3.475 3.482 3.392 3.433 56,330,392 +0.01(+0.20%)
Dec 20, 2016 3.458 3.484 3.380 3.427 49,943,244 +0.01(+0.30%)
Dec 19, 2016 3.523 3.530 3.406 3.416 63,569,476 -0.11(-3.23%)
Dec 16, 2016 3.558 3.596 3.513 3.530 63,168,956 -0.02(-0.49%)
Dec 15, 2016 3.523 3.596 3.496 3.548 97,949,128 -0.05(-1.35%)
Dec 14, 2016 3.738 3.783 3.575 3.596 82,991,384 -0.19(-4.94%)
Dec 13, 2016 3.824 3.855 3.734 3.783 53,851,404 +0.00(+0.09%)
Dec 12, 2016 3.814 3.876 3.776 3.779 75,297,768 +0.03(+0.83%)
Dec 09, 2016 3.779 3.816 3.717 3.748 62,623,092 -0.01(-0.28%)
Dec 08, 2016 3.734 3.783 3.658 3.758 81,507,304 +0.02(+0.56%)
Dec 07, 2016 3.752 3.784 3.703 3.738 80,396,592 +0.01(+0.37%)
Dec 06, 2016 3.610 3.793 3.589 3.724 113,980,832 +0.11(+3.06%)
Dec 05, 2016 3.720 3.765 3.605 3.613 96,430,568 -0.08(-2.15%)
Dec 02, 2016 3.627 3.724 3.603 3.693 89,153,472 +0.05(+1.42%)
Dec 01, 2016 3.762 3.821 3.599 3.641 133,724,024 -0.12(-3.13%)
Nov 30, 2016 3.655 3.796 3.641 3.758 122,664,968 +0.35(+10.36%)
Nov 29, 2016 3.447 3.465 3.361 3.406 64,671,172 -0.14(-3.90%)
Nov 28, 2016 3.582 3.631 3.534 3.544 53,704,216 +0.02(+0.49%)
Nov 25, 2016 3.548 3.572 3.485 3.527 32,709,978 -0.09(-2.49%)
Nov 23, 2016 3.617 3.617 3.617 0 -0.01(-0.19%)
Nov 22, 2016 3.596 3.641 3.513 3.624 81,610,864 +0.07(+2.04%)
Nov 21, 2016 3.492 3.558 3.471 3.551 67,535,152 +0.21(+6.42%)
Nov 18, 2016 3.354 3.409 3.305 3.337 40,230,488 +0.02(+0.52%)
Nov 17, 2016 3.458 3.489 3.305 3.319 57,438,792 -0.08(-2.34%)
Nov 16, 2016 3.423 3.471 3.354 3.399 74,397,176 -0.06(-1.60%)
Nov 15, 2016 3.485 3.537 3.437 3.454 97,840,432 +0.15(+4.39%)
Nov 14, 2016 3.261 3.316 3.162 3.309 139,360,560 -0.06(-1.64%)
Nov 11, 2016 3.440 3.492 3.267 3.364 129,095,920 -0.21(-5.90%)
Nov 10, 2016 3.717 3.824 3.499 3.575 122,545,712 -0.34(-8.66%)
Nov 09, 2016 3.769 3.952 3.769 3.914 97,757,184 -0.04(-0.96%)
Nov 08, 2016 3.855 4.016 3.845 3.952 72,464,112 +0.01(+0.26%)
Nov 07, 2016 3.841 3.952 3.841 3.942 73,377,768 +0.27(+7.24%)
Nov 04, 2016 3.672 3.727 3.599 3.675 74,834,112 +0.01(+0.19%)
Nov 03, 2016 3.800 3.821 3.643 3.669 56,444,808 -0.04(-1.12%)
Nov 02, 2016 3.765 3.807 3.637 3.710 73,312,136 -0.12(-3.25%)
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.