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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 3.304 3.323 3.163 3.202 79,684,712 -0.09(-2.66%)
Aug 30, 2016 3.314 3.349 3.262 3.290 51,363,520 +0.01(+0.21%)
Aug 29, 2016 3.205 3.325 3.195 3.283 57,046,912 +0.09(+2.85%)
Aug 26, 2016 3.255 3.314 3.158 3.191 56,664,436 -0.03(-0.87%)
Aug 25, 2016 3.202 3.234 3.167 3.220 38,209,664 +0.05(+1.55%)
Aug 24, 2016 3.205 3.263 3.167 3.170 64,826,968 -0.07(-2.27%)
Aug 23, 2016 3.198 3.297 3.177 3.244 63,438,804 +0.07(+2.32%)
Aug 22, 2016 3.209 3.216 3.146 3.170 59,633,388 -0.13(-4.03%)
Aug 19, 2016 3.269 3.325 3.237 3.304 38,048,724 -0.00(-0.11%)
Aug 18, 2016 3.297 3.335 3.269 3.307 64,570,968 +0.05(+1.51%)
Aug 17, 2016 3.160 3.269 3.121 3.258 65,033,404 +0.05(+1.42%)
Aug 16, 2016 3.181 3.272 3.146 3.212 66,825,168 +0.03(+0.99%)
Aug 15, 2016 3.118 3.188 3.118 3.181 61,739,448 +0.12(+4.01%)
Aug 12, 2016 3.065 3.153 3.041 3.058 76,736,752 +0.02(+0.69%)
Aug 11, 2016 2.967 3.058 2.929 3.037 57,107,436 +0.08(+2.85%)
Aug 10, 2016 3.058 3.076 2.932 2.953 58,112,600 -0.09(-3.10%)
Aug 09, 2016 3.058 3.100 2.995 3.048 63,806,200 +0.02(+0.58%)
Aug 08, 2016 2.957 3.062 2.953 3.030 64,364,888 +0.10(+3.47%)
Aug 05, 2016 2.978 2.988 2.901 2.929 33,800,416 -0.02(-0.59%)
Aug 04, 2016 2.915 2.995 2.901 2.946 42,126,504 +0.04(+1.45%)
Aug 03, 2016 2.775 2.915 2.726 2.904 76,315,392 +0.13(+4.80%)
Aug 02, 2016 2.894 2.925 2.759 2.771 102,103,288 -0.06(-2.10%)
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.