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 (%)
Dec 29, 2017 3.602 3.602 3.602 0 +0.02(+0.68%)
Dec 28, 2017 3.581 3.592 3.564 3.578 19,926,302 +0.04(+1.19%)
Dec 27, 2017 3.578 3.606 3.525 3.536 28,054,922 -0.02(-0.59%)
Dec 26, 2017 3.525 3.560 3.499 3.557 23,948,286 +0.06(+1.70%)
Dec 22, 2017 3.536 3.543 3.490 3.497 26,389,550 -0.05(-1.28%)
Dec 21, 2017 3.431 3.546 3.420 3.543 53,243,320 +0.13(+3.79%)
Dec 20, 2017 3.385 3.420 3.355 3.413 32,721,378 +0.05(+1.35%)
Dec 19, 2017 3.347 3.378 3.336 3.368 23,701,050 +0.00(+0.10%)
Dec 18, 2017 3.371 3.427 3.352 3.364 39,825,940 +0.06(+1.91%)
Dec 15, 2017 3.375 3.375 3.294 3.301 50,767,964 -0.02(-0.53%)
Dec 14, 2017 3.322 3.387 3.312 3.319 42,634,528 -0.05(-1.56%)
Dec 13, 2017 3.476 3.497 3.347 3.371 53,251,352 -0.11(-3.12%)
Dec 12, 2017 3.354 3.490 3.343 3.480 65,229,688 +0.07(+2.05%)
Dec 11, 2017 3.406 3.434 3.396 3.410 31,747,036 +0.01(+0.41%)
Dec 08, 2017 3.459 3.462 3.385 3.396 51,405,828 +0.02(+0.52%)
Dec 07, 2017 3.333 3.431 3.333 3.378 50,476,280 -0.10(-2.82%)
Dec 06, 2017 3.466 3.515 3.408 3.476 51,377,112 +0.03(+0.81%)
Dec 05, 2017 3.525 3.545 3.428 3.448 38,960,064 -0.03(-0.91%)
Dec 04, 2017 3.459 3.550 3.459 3.480 42,007,348 +0.03(+0.81%)
Dec 01, 2017 3.462 3.515 3.448 3.452 43,856,740 +0.05(+1.44%)
Nov 30, 2017 3.424 3.455 3.343 3.403 60,529,664 -0.03(-0.92%)
Nov 29, 2017 3.511 3.518 3.432 3.434 54,854,044 -0.12(-3.44%)
Nov 28, 2017 3.550 3.606 3.537 3.557 29,936,062 +0.01(+0.40%)
Nov 27, 2017 3.564 3.578 3.527 3.543 30,607,818 -0.07(-1.94%)
Nov 24, 2017 3.620 3.634 3.599 3.613 15,057,975 +0.02(+0.58%)
Nov 22, 2017 3.543 3.620 3.536 3.592 32,126,140 +0.08(+2.29%)
Nov 21, 2017 3.592 3.627 3.504 3.511 57,965,196 -0.05(-1.38%)
Nov 20, 2017 3.515 3.578 3.505 3.560 20,235,378 +0.01(+0.30%)
Nov 17, 2017 3.518 3.579 3.483 3.550 35,122,940 +0.06(+1.71%)
Nov 16, 2017 3.501 3.536 3.438 3.490 63,326,700 +0.05(+1.42%)
Nov 15, 2017 3.333 3.473 3.294 3.441 47,088,212 +0.05(+1.55%)
Nov 14, 2017 3.634 3.648 3.382 3.389 105,297,120 -0.33(-8.85%)
Nov 13, 2017 3.700 3.767 3.679 3.718 35,364,216 -0.03(-0.84%)
Nov 10, 2017 3.756 3.791 3.711 3.749 30,492,980 -0.05(-1.20%)
Nov 09, 2017 3.781 3.833 3.767 3.795 33,967,832 -0.02(-0.64%)
Nov 08, 2017 3.774 3.823 3.726 3.819 50,930,156 +0.11(+2.83%)
Nov 07, 2017 3.868 3.886 3.690 3.714 81,075,784 -0.20(-5.01%)
Nov 06, 2017 3.777 3.914 3.774 3.910 53,938,520 +0.17(+4.49%)
Nov 03, 2017 3.774 3.781 3.672 3.742 55,120,680 -0.04(-1.02%)
Nov 02, 2017 3.760 3.788 3.719 3.781 34,455,900 -0.01(-0.28%)
Nov 01, 2017 3.770 3.816 3.767 3.791 53,345,828 +0.06(+1.69%)
Oct 31, 2017 3.711 3.761 3.700 3.728 38,955,460 +0.02(+0.47%)
Oct 30, 2017 3.718 3.788 3.700 3.711 59,391,660 -0.05(-1.21%)
Oct 27, 2017 3.651 3.770 3.634 3.756 52,024,508 +0.12(+3.27%)
Oct 26, 2017 3.672 3.698 3.623 3.637 33,093,422 -0.04(-1.14%)
Oct 25, 2017 3.669 3.679 3.599 3.679 33,477,642 +0.05(+1.25%)
Oct 24, 2017 3.585 3.637 3.553 3.634 29,135,190 +0.06(+1.67%)
Oct 23, 2017 3.634 3.567 3.574 31,631,912 -0.05(-1.35%)
Oct 20, 2017 3.648 3.672 3.620 3.623 26,230,836 -0.01(-0.39%)
Oct 19, 2017 3.606 3.644 3.599 3.637 35,436,848 -0.02(-0.57%)
Oct 18, 2017 3.679 3.686 3.641 3.658 30,045,908 -0.01(-0.38%)
Oct 17, 2017 3.665 3.679 3.625 3.672 34,699,868 +0.00(+0.10%)
Oct 16, 2017 3.711 3.721 3.648 3.669 28,189,266 -0.00(-0.10%)
Oct 13, 2017 3.693 3.734 3.662 3.672 42,979,352 +0.03(+0.87%)
Oct 12, 2017 3.641 3.656 3.614 3.641 27,443,274 -0.03(-0.86%)
Oct 11, 2017 3.690 3.697 3.649 3.672 25,460,798 +0.01(+0.19%)
Oct 10, 2017 3.683 3.697 3.648 3.665 32,409,232 +0.06(+1.75%)
Oct 09, 2017 3.609 3.614 3.565 3.602 26,688,472 -0.01(-0.29%)
Oct 06, 2017 3.602 3.630 3.583 3.613 34,670,416 -0.06(-1.71%)
Oct 05, 2017 3.711 3.756 3.676 3.676 43,997,576 +0.04(+0.96%)
Oct 04, 2017 3.676 3.707 3.627 3.641 45,281,200 -0.04(-1.14%)
Oct 03, 2017 3.571 3.700 3.560 3.683 71,711,640 +0.16(+4.47%)
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.