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 (%)
Dec 30, 2016 3.437 3.437 3.437 0 -0.07(-2.13%)
Dec 29, 2016 3.492 3.546 3.464 3.512 38,455,096 +0.00(+0.00%)
Dec 28, 2016 3.451 3.532 3.444 3.512 42,169,392 +0.06(+1.77%)
Dec 27, 2016 3.454 3.475 3.413 3.451 38,694,084 +0.01(+0.40%)
Dec 23, 2016 3.437 3.437 3.437 0 +0.08(+2.33%)
Dec 22, 2016 3.376 3.386 3.324 3.359 41,533,712 -0.02(-0.50%)
Dec 21, 2016 3.417 3.424 3.335 3.376 57,289,520 +0.01(+0.20%)
Dec 20, 2016 3.400 3.425 3.323 3.369 50,793,616 +0.01(+0.30%)
Dec 19, 2016 3.464 3.471 3.349 3.359 64,651,864 -0.11(-3.23%)
Dec 16, 2016 3.498 3.536 3.454 3.471 64,244,520 -0.02(-0.49%)
Dec 15, 2016 3.464 3.536 3.437 3.488 99,616,888 -0.05(-1.35%)
Dec 14, 2016 3.675 3.719 3.515 3.536 84,404,456 -0.18(-4.94%)
Dec 13, 2016 3.760 3.791 3.672 3.719 54,768,320 +0.00(+0.09%)
Dec 12, 2016 3.750 3.811 3.713 3.716 76,579,856 +0.03(+0.83%)
Dec 09, 2016 3.716 3.752 3.655 3.685 63,689,360 -0.01(-0.28%)
Dec 08, 2016 3.672 3.719 3.597 3.696 82,895,112 +0.02(+0.55%)
Dec 07, 2016 3.689 3.721 3.641 3.675 81,765,496 +0.01(+0.37%)
Dec 06, 2016 3.549 3.730 3.529 3.662 115,921,560 +0.11(+3.06%)
Dec 05, 2016 3.658 3.702 3.544 3.553 98,072,472 -0.08(-2.15%)
Dec 02, 2016 3.566 3.662 3.543 3.631 90,671,472 +0.05(+1.42%)
Dec 01, 2016 3.699 3.757 3.539 3.580 136,000,912 -0.12(-3.13%)
Nov 30, 2016 3.594 3.733 3.580 3.696 124,753,560 +0.35(+10.36%)
Nov 29, 2016 3.390 3.407 3.305 3.349 65,772,316 -0.14(-3.90%)
Nov 28, 2016 3.522 3.570 3.475 3.485 54,618,628 +0.02(+0.49%)
Nov 25, 2016 3.488 3.512 3.427 3.468 33,266,926 -0.09(-2.49%)
Nov 23, 2016 3.556 3.556 3.556 0 -0.01(-0.19%)
Nov 22, 2016 3.536 3.580 3.454 3.563 83,000,440 +0.07(+2.04%)
Nov 21, 2016 3.434 3.498 3.413 3.492 68,685,056 +0.21(+6.42%)
Nov 18, 2016 3.298 3.352 3.250 3.281 40,915,488 +0.02(+0.52%)
Nov 17, 2016 3.400 3.430 3.250 3.264 58,416,792 -0.08(-2.34%)
Nov 16, 2016 3.366 3.413 3.298 3.342 75,663,928 -0.05(-1.60%)
Nov 15, 2016 3.427 3.478 3.379 3.396 99,506,336 +0.14(+4.39%)
Nov 14, 2016 3.206 3.260 3.109 3.254 141,733,424 -0.05(-1.64%)
Nov 11, 2016 3.383 3.434 3.213 3.308 131,294,016 -0.21(-5.90%)
Nov 10, 2016 3.655 3.760 3.441 3.515 124,632,272 -0.33(-8.66%)
Nov 09, 2016 3.706 3.886 3.706 3.849 99,421,672 -0.04(-0.96%)
Nov 08, 2016 3.791 3.949 3.781 3.886 73,697,944 +0.01(+0.26%)
Nov 07, 2016 3.777 3.886 3.777 3.876 74,627,152 +0.26(+7.24%)
Nov 04, 2016 3.611 3.665 3.539 3.614 76,108,296 +0.01(+0.19%)
Nov 03, 2016 3.736 3.757 3.582 3.607 57,405,880 -0.04(-1.12%)
Nov 02, 2016 3.702 3.743 3.577 3.648 74,560,408 -0.12(-3.25%)
Nov 01, 2016 3.947 3.981 3.689 3.770 96,135,008 -0.20(-4.97%)
Oct 31, 2016 4.056 4.063 3.905 3.967 71,510,248 -0.07(-1.69%)
Oct 28, 2016 4.100 4.144 4.022 4.035 61,364,300 -0.07(-1.74%)
Oct 27, 2016 4.219 4.222 4.083 4.107 71,548,592 -0.03(-0.66%)
Oct 26, 2016 4.083 4.205 4.066 4.134 83,595,952 -0.01(-0.16%)
Oct 25, 2016 4.165 4.199 4.056 4.141 81,286,976 -0.08(-1.85%)
Oct 24, 2016 4.253 4.268 4.141 4.219 113,650,984 +0.08(+1.97%)
Oct 21, 2016 4.049 4.144 4.037 4.137 60,121,188 +0.05(+1.33%)
Oct 20, 2016 3.981 4.083 3.961 4.083 71,019,520 +0.04(+1.09%)
Oct 19, 2016 4.042 4.120 4.019 4.039 80,660,120 +0.04(+0.93%)
Oct 18, 2016 3.988 4.032 3.927 4.002 81,223,424 +0.12(+3.16%)
Oct 17, 2016 3.808 3.889 3.770 3.879 56,920,844 +0.09(+2.42%)
Oct 14, 2016 3.801 3.832 3.730 3.787 75,868,024 +0.05(+1.27%)
Oct 13, 2016 3.587 3.746 3.534 3.740 77,654,976 +0.12(+3.19%)
Oct 12, 2016 3.600 3.665 3.560 3.624 47,435,816 -0.01(-0.28%)
Oct 11, 2016 3.685 3.692 3.536 3.634 73,017,104 -0.06(-1.66%)
Oct 10, 2016 3.655 3.730 3.655 3.696 53,775,324 +0.12(+3.23%)
Oct 07, 2016 3.594 3.607 3.515 3.580 74,922,152 +0.04(+1.15%)
Oct 06, 2016 3.407 3.553 3.403 3.539 86,284,056 +0.16(+4.83%)
Oct 05, 2016 3.328 3.422 3.315 3.376 76,495,280 +0.12(+3.55%)
Oct 04, 2016 3.294 3.325 3.226 3.260 68,462,656 -0.04(-1.13%)
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.