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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2017 3.523 3.623 3.501 3.594 59,495,992 +0.04(+1.15%)
Mar 30, 2017 3.583 3.616 3.545 3.553 49,620,776 -0.03(-0.83%)
Mar 29, 2017 3.468 3.601 3.468 3.583 56,209,824 +0.13(+3.76%)
Mar 28, 2017 3.423 3.468 3.397 3.453 55,798,192 +0.06(+1.64%)
Mar 27, 2017 3.256 3.400 3.234 3.397 56,794,380 +0.04(+1.10%)
Mar 24, 2017 3.379 3.401 3.334 3.360 68,389,120 +0.00(+0.11%)
Mar 23, 2017 3.334 3.416 3.330 3.356 85,151,752 -0.02(-0.66%)
Mar 22, 2017 3.319 3.408 3.278 3.379 98,520,288 +0.11(+3.41%)
Mar 21, 2017 3.377 3.397 3.226 3.267 93,499,656 -0.13(-3.93%)
Mar 20, 2017 3.271 3.419 3.267 3.401 65,045,980 +0.10(+2.92%)
Mar 17, 2017 3.427 3.456 3.273 3.304 96,771,384 -0.10(-3.05%)
Mar 16, 2017 3.505 3.508 3.390 3.408 63,592,936 -0.07(-1.92%)
Mar 15, 2017 3.393 3.501 3.330 3.475 77,594,688 +0.12(+3.65%)
Mar 14, 2017 3.397 3.397 3.290 3.353 97,705,224 -0.14(-4.14%)
Mar 13, 2017 3.471 3.501 3.438 3.497 37,884,580 +0.02(+0.53%)
Mar 10, 2017 3.508 3.508 3.429 3.479 54,494,200 +0.04(+1.30%)
Mar 09, 2017 3.456 3.468 3.360 3.434 81,431,488 -0.04(-1.07%)
Mar 08, 2017 3.690 3.701 3.468 3.471 79,017,440 -0.28(-7.51%)
Mar 07, 2017 3.809 3.809 3.746 3.753 24,863,140 +0.00(+0.00%)
Mar 06, 2017 3.805 3.805 3.720 3.753 25,667,086 -0.03(-0.88%)
Mar 03, 2017 3.735 3.798 3.712 3.786 33,747,072 +0.09(+2.41%)
Mar 02, 2017 3.850 3.879 3.694 3.697 61,838,772 -0.23(-5.77%)
Mar 01, 2017 3.801 3.942 3.798 3.924 51,524,664 +0.19(+4.96%)
Feb 28, 2017 3.786 3.824 3.716 3.738 33,474,280 -0.05(-1.37%)
Feb 27, 2017 3.788 3.831 3.738 3.790 50,148,596 +0.00(+0.00%)
Feb 24, 2017 3.868 3.868 3.775 3.790 67,211,824 -0.18(-4.58%)
Feb 23, 2017 4.087 4.091 3.935 3.972 41,626,772 -0.02(-0.46%)
Feb 22, 2017 4.042 4.068 3.957 3.990 31,283,252 -0.10(-2.54%)
Feb 21, 2017 4.143 4.146 4.065 4.094 45,633,652 +0.10(+2.51%)
Feb 17, 2017 3.994 3.994 3.994 0 -0.04(-1.10%)
Feb 16, 2017 4.113 4.124 4.033 4.039 42,286,524 -0.03(-0.64%)
Feb 15, 2017 4.035 4.098 4.024 4.065 39,896,836 +0.02(+0.46%)
Feb 14, 2017 3.987 4.053 3.931 4.046 42,167,180 +0.13(+3.22%)
Feb 13, 2017 3.916 3.946 3.890 3.920 52,353,960 +0.06(+1.44%)
Feb 10, 2017 3.842 3.894 3.809 3.864 57,355,228 +0.10(+2.76%)
Feb 09, 2017 3.798 3.842 3.742 3.761 34,561,932 -0.04(-0.98%)
Feb 08, 2017 3.690 3.812 3.634 3.798 67,276,040 +0.06(+1.59%)
Feb 07, 2017 3.779 3.790 3.720 3.738 38,195,096 -0.04(-1.08%)
Feb 06, 2017 3.868 3.868 3.764 3.779 38,975,912 -0.05(-1.36%)
Feb 03, 2017 3.798 3.866 3.779 3.831 53,479,984 +0.07(+1.77%)
Feb 02, 2017 3.864 3.883 3.738 3.764 51,899,168 -0.03(-0.78%)
Feb 01, 2017 3.887 3.887 3.753 3.794 55,036,508 -0.01(-0.29%)
Jan 31, 2017 3.883 3.905 3.790 3.805 47,477,824 -0.05(-1.25%)
Jan 30, 2017 3.972 3.972 3.809 3.853 48,227,408 -0.15(-3.71%)
Jan 27, 2017 4.042 4.061 3.976 4.002 44,067,300 -0.04(-1.10%)
Jan 26, 2017 4.102 4.105 4.035 4.046 41,605,800 -0.02(-0.55%)
Jan 25, 2017 4.124 4.161 4.042 4.068 47,421,216 -0.05(-1.17%)
Jan 24, 2017 4.261 4.265 4.117 4.117 60,887,016 -0.09(-2.03%)
Jan 23, 2017 4.146 4.220 4.105 4.202 41,068,872 +0.05(+1.16%)
Jan 20, 2017 4.202 4.235 4.141 4.154 36,816,588 +0.02(+0.54%)
Jan 19, 2017 4.180 4.187 4.107 4.131 32,283,498 -0.01(-0.27%)
Jan 18, 2017 4.131 4.185 4.124 4.143 47,309,872 -0.04(-0.89%)
Jan 17, 2017 4.206 4.235 4.172 4.180 37,091,560 -0.02(-0.44%)
Jan 13, 2017 4.198 4.198 4.198 0 -0.06(-1.48%)
Jan 12, 2017 4.317 4.343 4.257 4.261 35,397,412 -0.02(-0.43%)
Jan 11, 2017 4.046 4.287 4.028 4.280 67,185,552 +0.19(+4.72%)
Jan 10, 2017 4.087 4.133 4.061 4.087 39,218,856 +0.07(+1.75%)
Jan 09, 2017 4.020 4.083 3.987 4.016 34,409,064 -0.01(-0.37%)
Jan 06, 2017 4.079 4.083 3.987 4.031 66,675,168 -0.09(-2.07%)
Jan 05, 2017 4.065 4.148 4.052 4.117 49,210,548 +0.11(+2.78%)
Jan 04, 2017 4.029 4.039 3.950 4.005 37,510,252 -0.01(-0.28%)
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.