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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2017 3.087 3.119 3.005 3.019 64,785,092 -0.08(-2.53%)
May 30, 2017 3.151 3.168 3.094 3.097 59,217,728 -0.09(-2.79%)
May 26, 2017 3.112 3.215 3.104 3.186 64,169,020 +0.02(+0.67%)
May 25, 2017 3.229 3.293 3.135 3.165 85,787,880 -0.07(-2.09%)
May 24, 2017 3.186 3.275 3.161 3.233 72,645,624 +0.09(+2.83%)
May 23, 2017 3.119 3.172 3.112 3.144 61,994,800 +0.04(+1.38%)
May 22, 2017 3.104 3.154 3.030 3.101 118,600,456 -0.09(-2.79%)
May 19, 2017 3.213 3.222 3.151 3.190 110,577,296 +0.15(+4.80%)
May 18, 2017 3.015 3.204 2.987 3.044 432,521,504 -0.62(-16.91%)
May 17, 2017 3.685 3.741 3.653 3.663 50,285,240 -0.06(-1.53%)
May 16, 2017 3.724 3.745 3.671 3.720 45,692,832 +0.01(+0.38%)
May 15, 2017 3.738 3.763 3.699 3.706 78,446,144 +0.06(+1.66%)
May 12, 2017 3.590 3.685 3.574 3.646 83,165,152 +0.19(+5.57%)
May 11, 2017 3.493 3.507 3.437 3.453 67,103,088 -0.00(-0.10%)
May 10, 2017 3.411 3.499 3.396 3.457 72,725,744 +0.12(+3.74%)
May 09, 2017 3.290 3.343 3.261 3.332 70,759,056 +0.05(+1.41%)
May 08, 2017 3.315 3.368 3.259 3.286 76,115,536 -0.03(-0.97%)
May 05, 2017 3.172 3.322 3.159 3.318 80,970,376 +0.17(+5.31%)
May 04, 2017 3.154 3.208 3.124 3.151 117,416,968 -0.11(-3.49%)
May 03, 2017 3.233 3.297 3.218 3.265 67,103,892 +0.03(+0.99%)
May 02, 2017 3.243 3.299 3.208 3.233 79,903,048 +0.02(+0.67%)
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.