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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.753 3.753 3.753 0 -0.08(-2.13%)
Dec 29, 2016 3.812 3.872 3.782 3.834 35,221,352 +0.00(+0.00%)
Dec 28, 2016 3.768 3.857 3.760 3.834 38,623,308 +0.07(+1.77%)
Dec 27, 2016 3.771 3.794 3.727 3.768 35,440,244 +0.01(+0.40%)
Dec 23, 2016 3.753 3.753 3.753 0 +0.09(+2.33%)
Dec 22, 2016 3.686 3.697 3.629 3.667 38,041,084 -0.02(-0.50%)
Dec 21, 2016 3.730 3.738 3.641 3.686 52,471,964 +0.01(+0.20%)
Dec 20, 2016 3.712 3.740 3.628 3.678 46,522,312 +0.01(+0.30%)
Dec 19, 2016 3.782 3.790 3.656 3.667 59,215,196 -0.12(-3.23%)
Dec 16, 2016 3.820 3.860 3.771 3.790 58,842,108 -0.02(-0.49%)
Dec 15, 2016 3.782 3.860 3.753 3.808 91,239,960 -0.05(-1.35%)
Dec 14, 2016 4.013 4.061 3.838 3.860 77,306,768 -0.20(-4.94%)
Dec 13, 2016 4.105 4.139 4.009 4.061 50,162,776 +0.00(+0.09%)
Dec 12, 2016 4.094 4.161 4.053 4.057 70,140,144 +0.03(+0.83%)
Dec 09, 2016 4.057 4.097 3.990 4.024 58,333,632 -0.01(-0.28%)
Dec 08, 2016 4.009 4.061 3.927 4.035 75,924,344 +0.02(+0.56%)
Dec 07, 2016 4.027 4.063 3.975 4.013 74,889,712 +0.01(+0.37%)
Dec 06, 2016 3.875 4.072 3.853 3.998 106,173,552 +0.12(+3.06%)
Dec 05, 2016 3.994 4.042 3.870 3.879 89,825,416 -0.09(-2.15%)
Dec 02, 2016 3.894 3.998 3.868 3.964 83,046,776 +0.06(+1.42%)
Dec 01, 2016 4.039 4.102 3.864 3.909 124,564,408 -0.13(-3.13%)
Nov 30, 2016 3.923 4.076 3.909 4.035 114,262,856 +0.38(+10.36%)
Nov 29, 2016 3.701 3.719 3.608 3.656 60,241,428 -0.15(-3.90%)
Nov 28, 2016 3.846 3.897 3.794 3.805 50,025,668 +0.02(+0.49%)
Nov 25, 2016 3.808 3.834 3.742 3.786 30,469,462 -0.10(-2.49%)
Nov 23, 2016 3.883 3.883 3.883 0 -0.01(-0.19%)
Nov 22, 2016 3.860 3.909 3.771 3.890 76,020,816 +0.08(+2.04%)
Nov 21, 2016 3.749 3.820 3.727 3.812 62,909,232 +0.23(+6.42%)
Nov 18, 2016 3.601 3.660 3.549 3.582 37,474,844 +0.02(+0.52%)
Nov 17, 2016 3.712 3.745 3.549 3.563 53,504,440 -0.09(-2.34%)
Nov 16, 2016 3.675 3.727 3.601 3.649 69,301,240 -0.06(-1.60%)
Nov 15, 2016 3.742 3.797 3.690 3.708 91,138,712 +0.16(+4.39%)
Nov 14, 2016 3.500 3.560 3.395 3.552 129,814,864 -0.06(-1.64%)
Nov 11, 2016 3.693 3.749 3.508 3.612 120,253,312 -0.23(-5.90%)
Nov 10, 2016 3.990 4.105 3.756 3.838 114,151,768 -0.36(-8.66%)
Nov 09, 2016 4.046 4.243 4.046 4.202 91,061,168 -0.04(-0.96%)
Nov 08, 2016 4.139 4.311 4.128 4.243 67,500,576 +0.01(+0.26%)
Nov 07, 2016 4.124 4.243 4.124 4.232 68,351,648 +0.29(+7.24%)
Nov 04, 2016 3.942 4.001 3.864 3.946 69,708,248 +0.01(+0.19%)
Nov 03, 2016 4.079 4.102 3.910 3.938 52,578,540 -0.04(-1.12%)
Nov 02, 2016 4.042 4.087 3.905 3.983 68,290,520 -0.13(-3.25%)
Nov 01, 2016 4.309 4.347 4.027 4.116 88,050,880 -0.22(-4.97%)
Oct 31, 2016 4.428 4.436 4.263 4.332 65,496,848 -0.07(-1.68%)
Oct 28, 2016 4.477 4.525 4.391 4.406 56,204,088 -0.08(-1.74%)
Oct 27, 2016 4.606 4.610 4.458 4.484 65,531,972 -0.03(-0.66%)
Oct 26, 2016 4.458 4.592 4.439 4.514 76,566,248 -0.01(-0.16%)
Oct 25, 2016 4.547 4.584 4.428 4.521 74,451,440 -0.09(-1.85%)
Oct 24, 2016 4.644 4.660 4.521 4.606 104,093,912 +0.09(+1.97%)
Oct 21, 2016 4.421 4.525 4.408 4.517 55,065,512 +0.06(+1.33%)
Oct 20, 2016 4.347 4.458 4.324 4.458 65,047,388 +0.05(+1.09%)
Oct 19, 2016 4.413 4.499 4.387 4.410 73,877,296 +0.04(+0.93%)
Oct 18, 2016 4.354 4.402 4.287 4.369 74,393,232 +0.13(+3.16%)
Oct 17, 2016 4.157 4.246 4.116 4.235 52,134,292 +0.10(+2.42%)
Oct 14, 2016 4.150 4.183 4.072 4.135 69,488,176 +0.05(+1.27%)
Oct 13, 2016 3.916 4.090 3.858 4.083 71,124,864 +0.13(+3.19%)
Oct 12, 2016 3.931 4.001 3.886 3.957 43,446,868 -0.01(-0.28%)
Oct 11, 2016 4.024 4.031 3.860 3.968 66,876,992 -0.07(-1.66%)
Oct 10, 2016 3.990 4.072 3.990 4.035 49,253,280 +0.13(+3.23%)
Oct 07, 2016 3.923 3.938 3.838 3.909 68,621,840 +0.04(+1.15%)
Oct 06, 2016 3.719 3.879 3.716 3.864 79,028,312 +0.18(+4.83%)
Oct 05, 2016 3.634 3.736 3.619 3.686 70,062,688 +0.13(+3.55%)
Oct 04, 2016 3.597 3.630 3.523 3.560 62,705,536 -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.