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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 29, 2017 3.615 3.622 3.561 3.575 29,884,270 +0.01(+0.20%)
Sep 28, 2017 3.561 3.600 3.524 3.568 48,276,808 +0.01(+0.20%)
Sep 27, 2017 3.625 3.636 3.513 3.561 51,278,336 -0.08(-2.15%)
Sep 26, 2017 3.672 3.707 3.625 3.640 55,437,524 -0.04(-1.16%)
Sep 25, 2017 3.707 3.718 3.657 3.682 37,350,356 +0.00(+0.00%)
Sep 22, 2017 3.661 3.714 3.632 3.682 37,281,472 +0.02(+0.58%)
Sep 21, 2017 3.707 3.732 3.638 3.661 45,775,920 -0.05(-1.34%)
Sep 20, 2017 3.597 3.721 3.561 3.711 76,581,944 +0.14(+3.99%)
Sep 19, 2017 3.583 3.604 3.540 3.568 24,935,804 -0.01(-0.40%)
Sep 18, 2017 3.575 3.618 3.552 3.583 35,996,760 -0.01(-0.20%)
Sep 15, 2017 3.551 3.613 3.545 3.590 36,332,524 +0.00(+0.00%)
Sep 14, 2017 3.583 3.629 3.552 3.590 34,676,260 +0.03(+0.80%)
Sep 13, 2017 3.515 3.583 3.504 3.561 38,660,864 +0.04(+1.11%)
Sep 12, 2017 3.533 3.590 3.511 3.522 38,734,788 -0.03(-0.90%)
Sep 11, 2017 3.540 3.586 3.522 3.554 45,562,408 +0.06(+1.84%)
Sep 08, 2017 3.583 3.583 3.472 3.490 48,483,952 -0.11(-3.16%)
Sep 07, 2017 3.561 3.615 3.558 3.604 50,141,920 +0.04(+1.10%)
Sep 06, 2017 3.447 3.572 3.440 3.565 87,427,808 +0.17(+4.93%)
Sep 05, 2017 3.429 3.440 3.348 3.397 69,159,192 +0.09(+2.69%)
Sep 01, 2017 3.248 3.344 3.234 3.308 62,700,216 +0.11(+3.45%)
Aug 31, 2017 3.152 3.216 3.145 3.198 44,474,004 +0.07(+2.16%)
Aug 30, 2017 3.209 3.219 3.123 3.130 45,707,336 -0.09(-2.87%)
Aug 29, 2017 3.191 3.230 3.187 3.223 27,479,232 -0.01(-0.33%)
Aug 28, 2017 3.280 3.283 3.216 3.234 35,497,508 -0.03(-0.98%)
Aug 25, 2017 3.266 3.301 3.259 3.266 31,159,604 +0.01(+0.44%)
Aug 24, 2017 3.259 3.276 3.223 3.251 28,401,572 +0.00(+0.00%)
Aug 23, 2017 3.205 3.266 3.169 3.251 44,082,172 +0.05(+1.67%)
Aug 22, 2017 3.191 3.232 3.184 3.198 56,650,292 +0.10(+3.22%)
Aug 21, 2017 3.169 3.177 3.088 3.098 39,941,416 -0.07(-2.14%)
Aug 18, 2017 3.091 3.183 3.052 3.166 60,538,660 +0.12(+4.10%)
Aug 17, 2017 3.052 3.107 3.038 3.041 31,883,544 -0.04(-1.27%)
Aug 16, 2017 3.088 3.113 3.063 3.080 44,394,416 +0.02(+0.70%)
Aug 15, 2017 3.031 3.066 3.009 3.059 30,707,004 +0.04(+1.42%)
Aug 14, 2017 3.016 3.077 3.006 3.016 35,964,428 -0.00(-0.12%)
Aug 11, 2017 3.009 3.057 2.995 3.020 39,024,564 -0.05(-1.62%)
Aug 10, 2017 3.166 3.173 3.041 3.070 51,634,932 -0.08(-2.60%)
Aug 09, 2017 3.145 3.169 3.116 3.152 29,204,690 -0.02(-0.56%)
Aug 08, 2017 3.180 3.223 3.164 3.169 37,158,200 -0.01(-0.45%)
Aug 07, 2017 3.155 3.198 3.145 3.184 31,843,312 +0.03(+0.90%)
Aug 04, 2017 3.162 3.182 3.123 3.155 28,427,360 -0.00(-0.11%)
Aug 03, 2017 3.219 3.219 3.145 3.159 39,616,044 -0.05(-1.55%)
Aug 02, 2017 3.105 3.241 3.096 3.209 57,428,356 +0.10(+3.09%)
Aug 01, 2017 3.130 3.145 3.091 3.113 30,266,636 -0.02(-0.79%)
Jul 31, 2017 3.116 3.155 3.080 3.137 49,741,180 +0.05(+1.50%)
Jul 28, 2017 3.088 3.116 3.064 3.091 32,727,900 -0.00(-0.12%)
Jul 27, 2017 3.093 3.098 3.052 3.095 38,124,560 +0.02(+0.70%)
Jul 26, 2017 3.091 3.109 3.055 3.073 33,735,584 -0.02(-0.69%)
Jul 25, 2017 3.102 3.130 3.077 3.095 40,084,980 +0.05(+1.64%)
Jul 24, 2017 3.034 3.070 3.020 3.045 28,196,584 +0.02(+0.83%)
Jul 21, 2017 3.084 3.098 3.009 3.020 42,402,412 -0.07(-2.42%)
Jul 20, 2017 3.152 3.155 3.075 3.095 42,820,476 -0.02(-0.57%)
Jul 19, 2017 3.084 3.127 3.063 3.113 41,544,020 +0.06(+1.86%)
Jul 18, 2017 3.034 3.063 3.009 3.056 38,956,148 +0.04(+1.42%)
Jul 17, 2017 3.045 3.048 2.999 3.013 38,586,152 -0.03(-0.94%)
Jul 14, 2017 3.040 3.052 3.013 3.041 45,241,688 +0.03(+1.07%)
Jul 13, 2017 3.023 3.038 2.981 3.009 44,386,140 +0.00(+0.12%)
Jul 12, 2017 2.959 3.023 2.910 3.006 92,984,736 +0.14(+4.98%)
Jul 11, 2017 2.771 2.897 2.764 2.863 61,944,916 +0.09(+3.08%)
Jul 10, 2017 2.749 2.788 2.749 2.778 36,358,480 +0.02(+0.78%)
Jul 07, 2017 2.796 2.799 2.721 2.756 52,070,304 -0.04(-1.40%)
Jul 06, 2017 2.845 2.856 2.764 2.796 50,658,880 -0.04(-1.26%)
Jul 05, 2017 2.870 2.874 2.796 2.831 48,406,484 -0.03(-1.12%)
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.