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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 3.464 3.563 3.442 3.533 60,509,012 +0.04(+1.15%)
Mar 30, 2017 3.523 3.555 3.486 3.493 50,465,656 -0.03(-0.83%)
Mar 29, 2017 3.409 3.541 3.409 3.523 57,166,896 +0.13(+3.76%)
Mar 28, 2017 3.366 3.409 3.340 3.395 56,748,252 +0.05(+1.64%)
Mar 27, 2017 3.202 3.343 3.180 3.340 57,761,404 +0.04(+1.10%)
Mar 24, 2017 3.322 3.344 3.278 3.304 69,553,568 +0.00(+0.11%)
Mar 23, 2017 3.278 3.358 3.275 3.300 86,601,608 -0.02(-0.66%)
Mar 22, 2017 3.264 3.351 3.224 3.322 100,197,760 +0.11(+3.41%)
Mar 21, 2017 3.320 3.340 3.172 3.213 95,091,648 -0.13(-3.93%)
Mar 20, 2017 3.216 3.362 3.213 3.344 66,153,500 +0.09(+2.92%)
Mar 17, 2017 3.369 3.398 3.218 3.249 98,419,088 -0.10(-3.05%)
Mar 16, 2017 3.446 3.450 3.333 3.351 64,675,712 -0.07(-1.92%)
Mar 15, 2017 3.337 3.442 3.275 3.417 78,915,872 +0.12(+3.65%)
Mar 14, 2017 3.340 3.340 3.234 3.296 99,368,824 -0.14(-4.14%)
Mar 13, 2017 3.413 3.442 3.380 3.439 38,529,632 +0.02(+0.53%)
Mar 10, 2017 3.450 3.450 3.371 3.420 55,422,056 +0.04(+1.30%)
Mar 09, 2017 3.399 3.409 3.304 3.377 82,818,000 -0.04(-1.07%)
Mar 08, 2017 3.628 3.639 3.409 3.413 80,362,856 -0.28(-7.51%)
Mar 07, 2017 3.745 3.745 3.683 3.690 25,286,478 +0.00(+0.00%)
Mar 06, 2017 3.741 3.741 3.657 3.690 26,104,114 -0.03(-0.88%)
Mar 03, 2017 3.672 3.734 3.650 3.723 34,321,676 +0.09(+2.41%)
Mar 02, 2017 3.785 3.814 3.632 3.636 62,891,684 -0.22(-5.77%)
Mar 01, 2017 3.738 3.876 3.734 3.858 52,401,964 +0.18(+4.96%)
Feb 28, 2017 3.723 3.760 3.654 3.676 34,044,236 -0.05(-1.37%)
Feb 27, 2017 3.725 3.767 3.676 3.727 51,002,464 +0.00(+0.00%)
Feb 24, 2017 3.803 3.803 3.712 3.727 68,356,224 -0.18(-4.58%)
Feb 23, 2017 4.018 4.022 3.869 3.905 42,335,540 -0.02(-0.46%)
Feb 22, 2017 3.975 4.000 3.891 3.924 31,815,902 -0.10(-2.54%)
Feb 21, 2017 4.073 4.077 3.997 4.026 46,410,644 +0.10(+2.51%)
Feb 17, 2017 3.927 3.927 3.927 0 -0.04(-1.10%)
Feb 16, 2017 4.044 4.055 3.966 3.971 43,006,528 -0.03(-0.64%)
Feb 15, 2017 3.967 4.029 3.956 3.997 40,576,148 +0.02(+0.46%)
Feb 14, 2017 3.920 3.986 3.865 3.978 42,885,148 +0.12(+3.22%)
Feb 13, 2017 3.851 3.880 3.825 3.854 53,245,376 +0.05(+1.44%)
Feb 10, 2017 3.778 3.829 3.745 3.800 58,331,800 +0.10(+2.76%)
Feb 09, 2017 3.734 3.778 3.679 3.698 35,150,408 -0.04(-0.98%)
Feb 08, 2017 3.628 3.749 3.574 3.734 68,421,536 +0.06(+1.59%)
Feb 07, 2017 3.716 3.727 3.657 3.676 38,845,436 -0.04(-1.08%)
Feb 06, 2017 3.803 3.803 3.701 3.716 39,639,544 -0.05(-1.36%)
Feb 03, 2017 3.734 3.801 3.716 3.767 54,390,572 +0.07(+1.77%)
Feb 02, 2017 3.800 3.818 3.676 3.701 52,782,840 -0.03(-0.78%)
Feb 01, 2017 3.822 3.822 3.690 3.730 55,973,600 -0.01(-0.29%)
Jan 31, 2017 3.818 3.840 3.727 3.741 48,286,216 -0.05(-1.25%)
Jan 30, 2017 3.905 3.905 3.745 3.789 49,048,560 -0.15(-3.71%)
Jan 27, 2017 3.975 3.993 3.909 3.935 44,817,620 -0.04(-1.10%)
Jan 26, 2017 4.033 4.037 3.967 3.978 42,314,208 -0.02(-0.55%)
Jan 25, 2017 4.055 4.091 3.975 4.000 48,228,644 -0.05(-1.17%)
Jan 24, 2017 4.190 4.193 4.048 4.048 61,923,720 -0.08(-2.03%)
Jan 23, 2017 4.077 4.150 4.037 4.131 41,768,140 +0.05(+1.16%)
Jan 20, 2017 4.131 4.164 4.071 4.084 37,443,456 +0.02(+0.54%)
Jan 19, 2017 4.110 4.117 4.039 4.062 32,833,180 -0.01(-0.27%)
Jan 18, 2017 4.062 4.115 4.055 4.073 48,115,404 -0.04(-0.89%)
Jan 17, 2017 4.135 4.164 4.102 4.110 37,723,108 -0.02(-0.44%)
Jan 13, 2017 4.128 4.128 4.128 0 -0.06(-1.48%)
Jan 12, 2017 4.245 4.270 4.186 4.190 36,000,116 -0.02(-0.43%)
Jan 11, 2017 3.978 4.215 3.960 4.208 68,329,504 +0.19(+4.72%)
Jan 10, 2017 4.018 4.064 3.993 4.018 39,886,628 +0.07(+1.75%)
Jan 09, 2017 3.953 4.015 3.920 3.949 34,994,936 -0.01(-0.37%)
Jan 06, 2017 4.011 4.015 3.920 3.964 67,810,432 -0.08(-2.07%)
Jan 05, 2017 3.997 4.079 3.984 4.048 50,048,444 +0.11(+2.78%)
Jan 04, 2017 3.962 3.971 3.884 3.938 38,148,928 -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.