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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2017 3.482 3.514 3.400 3.460 59,516,292 -0.03(-0.92%)
Nov 29, 2017 3.571 3.578 3.491 3.493 53,935,692 -0.12(-3.44%)
Nov 28, 2017 3.610 3.667 3.598 3.617 29,434,882 +0.01(+0.40%)
Nov 27, 2017 3.624 3.639 3.587 3.603 30,095,390 -0.07(-1.94%)
Nov 24, 2017 3.681 3.695 3.660 3.674 14,805,879 +0.02(+0.58%)
Nov 22, 2017 3.603 3.681 3.596 3.653 31,588,294 +0.08(+2.29%)
Nov 21, 2017 3.653 3.688 3.564 3.571 56,994,760 -0.05(-1.38%)
Nov 20, 2017 3.574 3.639 3.564 3.621 19,896,602 +0.01(+0.30%)
Nov 17, 2017 3.578 3.640 3.542 3.610 34,534,924 +0.06(+1.71%)
Nov 16, 2017 3.560 3.596 3.496 3.550 62,266,504 +0.05(+1.42%)
Nov 15, 2017 3.389 3.532 3.350 3.500 46,299,872 +0.05(+1.55%)
Nov 14, 2017 3.695 3.710 3.439 3.446 103,534,264 -0.33(-8.85%)
Nov 13, 2017 3.763 3.831 3.742 3.781 34,772,156 -0.03(-0.84%)
Nov 10, 2017 3.820 3.856 3.774 3.813 29,982,474 -0.05(-1.20%)
Nov 09, 2017 3.845 3.898 3.831 3.859 33,399,154 -0.02(-0.64%)
Nov 08, 2017 3.838 3.888 3.790 3.884 50,077,496 +0.11(+2.83%)
Nov 07, 2017 3.934 3.952 3.752 3.777 79,718,440 -0.20(-5.01%)
Nov 06, 2017 3.841 3.980 3.838 3.977 53,035,496 +0.17(+4.49%)
Nov 03, 2017 3.838 3.845 3.735 3.806 54,197,864 -0.04(-1.02%)
Nov 02, 2017 3.824 3.852 3.783 3.845 33,879,052 -0.01(-0.28%)
Nov 01, 2017 3.834 3.881 3.831 3.856 52,452,728 +0.06(+1.69%)
Oct 31, 2017 3.774 3.825 3.763 3.792 38,303,276 +0.02(+0.47%)
Oct 30, 2017 3.781 3.852 3.763 3.774 58,397,344 -0.05(-1.21%)
Oct 27, 2017 3.713 3.834 3.695 3.820 51,153,528 +0.12(+3.27%)
Oct 26, 2017 3.735 3.761 3.685 3.699 32,539,382 -0.04(-1.14%)
Oct 25, 2017 3.731 3.742 3.660 3.742 32,917,168 +0.05(+1.25%)
Oct 24, 2017 3.646 3.699 3.614 3.695 28,647,418 +0.06(+1.66%)
Oct 23, 2017 3.695 3.628 3.635 31,102,340 -0.05(-1.35%)
Oct 20, 2017 3.710 3.735 3.681 3.685 25,791,686 -0.01(-0.38%)
Oct 19, 2017 3.667 3.706 3.660 3.699 34,843,572 -0.02(-0.57%)
Oct 18, 2017 3.742 3.749 3.703 3.720 29,542,888 -0.01(-0.38%)
Oct 17, 2017 3.728 3.742 3.687 3.735 34,118,936 +0.00(+0.10%)
Oct 16, 2017 3.774 3.784 3.710 3.731 27,717,330 -0.00(-0.10%)
Oct 13, 2017 3.756 3.798 3.724 3.735 42,259,804 +0.03(+0.87%)
Oct 12, 2017 3.703 3.719 3.676 3.703 26,983,826 -0.03(-0.86%)
Oct 11, 2017 3.752 3.760 3.711 3.735 25,034,542 +0.01(+0.19%)
Oct 10, 2017 3.745 3.760 3.710 3.728 31,866,646 +0.06(+1.75%)
Oct 09, 2017 3.671 3.676 3.626 3.663 26,241,660 -0.01(-0.29%)
Oct 06, 2017 3.663 3.692 3.644 3.674 34,089,972 -0.06(-1.71%)
Oct 05, 2017 3.774 3.820 3.738 3.738 43,260,984 +0.04(+0.96%)
Oct 04, 2017 3.738 3.770 3.688 3.703 44,523,112 -0.04(-1.14%)
Oct 03, 2017 3.631 3.763 3.621 3.745 70,511,064 +0.16(+4.47%)
Oct 02, 2017 3.528 3.585 3.512 3.585 28,865,256 +0.01(+0.30%)
Sep 29, 2017 3.614 3.621 3.560 3.574 29,893,092 +0.01(+0.20%)
Sep 28, 2017 3.560 3.599 3.523 3.567 48,291,060 +0.01(+0.20%)
Sep 27, 2017 3.624 3.635 3.512 3.560 51,293,472 -0.08(-2.15%)
Sep 26, 2017 3.671 3.706 3.624 3.639 55,453,888 -0.04(-1.16%)
Sep 25, 2017 3.706 3.717 3.656 3.681 37,361,380 +0.00(+0.00%)
Sep 22, 2017 3.660 3.713 3.631 3.681 37,292,476 +0.02(+0.58%)
Sep 21, 2017 3.706 3.731 3.637 3.660 45,789,432 -0.05(-1.34%)
Sep 20, 2017 3.596 3.720 3.560 3.710 76,604,552 +0.14(+3.99%)
Sep 19, 2017 3.582 3.603 3.539 3.567 24,943,164 -0.01(-0.40%)
Sep 18, 2017 3.574 3.617 3.551 3.582 36,007,384 -0.01(-0.20%)
Sep 15, 2017 3.550 3.612 3.543 3.589 36,343,248 +0.00(+0.00%)
Sep 14, 2017 3.582 3.628 3.551 3.589 34,686,492 +0.03(+0.80%)
Sep 13, 2017 3.514 3.582 3.503 3.560 38,672,276 +0.04(+1.11%)
Sep 12, 2017 3.532 3.589 3.510 3.521 38,746,220 -0.03(-0.90%)
Sep 11, 2017 3.539 3.585 3.521 3.553 45,575,856 +0.06(+1.84%)
Sep 08, 2017 3.582 3.582 3.471 3.489 48,498,260 -0.11(-3.16%)
Sep 07, 2017 3.560 3.614 3.557 3.603 50,156,720 +0.04(+1.10%)
Sep 06, 2017 3.446 3.571 3.439 3.564 87,453,616 +0.17(+4.93%)
Sep 05, 2017 3.428 3.439 3.347 3.396 69,179,600 +0.09(+2.69%)
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.