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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2017 2.947 2.978 2.869 2.883 67,845,384 -0.07(-2.53%)
May 30, 2017 3.009 3.025 2.954 2.958 62,015,032 -0.08(-2.79%)
May 26, 2017 2.971 3.070 2.964 3.043 67,200,208 +0.02(+0.67%)
May 25, 2017 3.083 3.145 2.993 3.022 89,840,288 -0.06(-2.09%)
May 24, 2017 3.043 3.128 3.019 3.087 76,077,232 +0.08(+2.83%)
May 23, 2017 2.978 3.029 2.971 3.002 64,923,284 +0.04(+1.38%)
May 22, 2017 2.964 3.012 2.893 2.961 124,202,856 -0.08(-2.79%)
May 19, 2017 3.068 3.077 3.009 3.046 115,800,704 +0.14(+4.80%)
May 18, 2017 2.879 3.060 2.852 2.907 452,952,768 -0.59(-16.91%)
May 17, 2017 3.519 3.572 3.488 3.498 52,660,592 -0.05(-1.53%)
May 16, 2017 3.556 3.576 3.505 3.553 47,851,248 +0.01(+0.38%)
May 15, 2017 3.570 3.593 3.532 3.539 82,151,752 +0.06(+1.66%)
May 12, 2017 3.428 3.519 3.413 3.481 87,093,672 +0.18(+5.57%)
May 11, 2017 3.335 3.349 3.282 3.298 70,272,880 -0.00(-0.10%)
May 10, 2017 3.257 3.341 3.243 3.301 76,161,136 +0.12(+3.74%)
May 09, 2017 3.141 3.192 3.114 3.182 74,101,544 +0.04(+1.41%)
May 08, 2017 3.165 3.216 3.112 3.138 79,711,056 -0.03(-0.97%)
May 05, 2017 3.029 3.172 3.017 3.168 84,795,224 +0.16(+5.31%)
May 04, 2017 3.012 3.063 2.983 3.009 122,963,464 -0.11(-3.49%)
May 03, 2017 3.087 3.148 3.073 3.117 70,273,720 +0.03(+0.99%)
May 02, 2017 3.097 3.150 3.063 3.087 83,677,472 +0.02(+0.67%)
May 01, 2017 3.063 3.100 3.046 3.066 38,700,200 +0.00(+0.11%)
Apr 28, 2017 3.019 3.119 3.015 3.063 70,899,600 +0.05(+1.58%)
Apr 27, 2017 3.083 3.083 2.978 3.015 71,070,696 -0.08(-2.63%)
Apr 26, 2017 3.083 3.189 3.080 3.097 61,050,384 -0.05(-1.73%)
Apr 25, 2017 3.053 3.162 3.039 3.151 50,707,028 +0.02(+0.65%)
Apr 24, 2017 3.128 3.160 3.087 3.131 59,232,364 +0.07(+2.22%)
Apr 21, 2017 3.053 3.077 3.031 3.063 72,379,992 +0.00(+0.11%)
Apr 20, 2017 3.066 3.107 3.029 3.060 72,925,064 +0.03(+1.01%)
Apr 19, 2017 3.165 3.182 3.015 3.029 88,228,880 -0.12(-3.78%)
Apr 18, 2017 3.182 3.230 3.129 3.148 50,062,748 -0.06(-1.91%)
Apr 17, 2017 3.158 3.209 3.124 3.209 71,276,152 +0.06(+1.94%)
Apr 13, 2017 3.287 3.298 3.141 3.148 75,179,008 -0.14(-4.14%)
Apr 12, 2017 3.315 3.318 3.262 3.284 61,943,516 -0.02(-0.72%)
Apr 11, 2017 3.366 3.366 3.253 3.308 69,723,600 -0.05(-1.62%)
Apr 10, 2017 3.342 3.389 3.315 3.362 59,197,276 +0.04(+1.33%)
Apr 07, 2017 3.332 3.372 3.301 3.318 71,713,824 +0.03(+0.93%)
Apr 06, 2017 3.321 3.383 3.253 3.287 66,281,888 -0.04(-1.23%)
Apr 05, 2017 3.420 3.457 3.312 3.328 67,050,452 -0.05(-1.61%)
Apr 04, 2017 3.308 3.386 3.281 3.383 53,780,948 +0.07(+2.05%)
Apr 03, 2017 3.335 3.349 3.284 3.315 54,777,672 +0.02(+0.62%)
Mar 31, 2017 3.230 3.321 3.209 3.294 64,903,892 +0.04(+1.15%)
Mar 30, 2017 3.284 3.315 3.250 3.257 54,131,064 -0.03(-0.83%)
Mar 29, 2017 3.179 3.301 3.179 3.284 61,319,028 +0.12(+3.76%)
Mar 28, 2017 3.138 3.179 3.114 3.165 60,869,980 +0.05(+1.64%)
Mar 27, 2017 2.985 3.117 2.964 3.114 61,956,716 +0.03(+1.10%)
Mar 24, 2017 3.097 3.117 3.056 3.080 74,605,368 +0.00(+0.11%)
Mar 23, 2017 3.056 3.131 3.053 3.077 92,891,632 -0.02(-0.66%)
Mar 22, 2017 3.043 3.124 3.005 3.097 107,475,304 +0.10(+3.41%)
Mar 21, 2017 3.095 3.114 2.958 2.995 101,998,328 -0.12(-3.93%)
Mar 20, 2017 2.998 3.134 2.995 3.117 70,958,344 +0.09(+2.92%)
Mar 17, 2017 3.141 3.168 3.000 3.029 105,567,440 -0.10(-3.05%)
Mar 16, 2017 3.213 3.216 3.107 3.124 69,373,224 -0.06(-1.92%)
Mar 15, 2017 3.111 3.209 3.053 3.185 84,647,672 +0.11(+3.65%)
Mar 14, 2017 3.114 3.114 3.015 3.073 106,586,160 -0.13(-4.14%)
Mar 13, 2017 3.182 3.209 3.151 3.206 41,328,108 +0.02(+0.53%)
Mar 10, 2017 3.216 3.216 3.143 3.189 59,447,460 +0.04(+1.30%)
Mar 09, 2017 3.168 3.179 3.080 3.148 88,833,216 -0.03(-1.07%)
Mar 08, 2017 3.383 3.393 3.179 3.182 86,199,752 -0.26(-7.51%)
Mar 07, 2017 3.491 3.491 3.434 3.440 27,123,080 +0.00(+0.00%)
Mar 06, 2017 3.488 3.488 3.410 3.440 28,000,102 -0.03(-0.88%)
Mar 03, 2017 3.423 3.481 3.403 3.471 36,814,520 +0.08(+2.41%)
Mar 02, 2017 3.529 3.556 3.386 3.389 67,459,616 -0.21(-5.77%)
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.