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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 3.426 3.458 3.346 3.405 60,483,004 -0.03(-0.92%)
Nov 29, 2017 3.514 3.521 3.435 3.437 54,811,760 -0.12(-3.45%)
Nov 28, 2017 3.552 3.608 3.540 3.559 29,912,986 +0.01(+0.40%)
Nov 27, 2017 3.566 3.580 3.530 3.545 30,584,224 -0.07(-1.94%)
Nov 24, 2017 3.622 3.636 3.601 3.615 15,046,368 +0.02(+0.58%)
Nov 22, 2017 3.545 3.622 3.538 3.594 32,101,376 +0.08(+2.29%)
Nov 21, 2017 3.594 3.629 3.507 3.514 57,920,516 -0.05(-1.38%)
Nov 20, 2017 3.517 3.580 3.507 3.563 20,219,780 +0.01(+0.30%)
Nov 17, 2017 3.521 3.582 3.486 3.552 35,095,868 +0.06(+1.71%)
Nov 16, 2017 3.503 3.538 3.440 3.493 63,277,888 +0.05(+1.42%)
Nov 15, 2017 3.335 3.475 3.297 3.444 47,051,916 +0.05(+1.55%)
Nov 14, 2017 3.636 3.650 3.384 3.391 105,215,952 -0.33(-8.85%)
Nov 13, 2017 3.703 3.770 3.682 3.720 35,336,956 -0.03(-0.84%)
Nov 10, 2017 3.759 3.794 3.713 3.752 30,469,474 -0.05(-1.20%)
Nov 09, 2017 3.784 3.836 3.770 3.798 33,941,648 -0.02(-0.64%)
Nov 08, 2017 3.777 3.826 3.729 3.822 50,890,896 +0.11(+2.83%)
Nov 07, 2017 3.871 3.889 3.692 3.717 81,013,288 -0.20(-5.01%)
Nov 06, 2017 3.780 3.917 3.777 3.913 53,896,944 +0.17(+4.49%)
Nov 03, 2017 3.777 3.784 3.675 3.745 55,078,192 -0.04(-1.02%)
Nov 02, 2017 3.763 3.791 3.722 3.784 34,429,344 -0.01(-0.28%)
Nov 01, 2017 3.773 3.819 3.770 3.794 53,304,708 +0.06(+1.69%)
Oct 31, 2017 3.713 3.764 3.703 3.731 38,925,432 +0.02(+0.47%)
Oct 30, 2017 3.720 3.791 3.703 3.713 59,345,880 -0.05(-1.21%)
Oct 27, 2017 3.654 3.773 3.636 3.759 51,984,408 +0.12(+3.27%)
Oct 26, 2017 3.675 3.701 3.626 3.640 33,067,912 -0.04(-1.14%)
Oct 25, 2017 3.671 3.682 3.601 3.682 33,451,836 +0.05(+1.25%)
Oct 24, 2017 3.587 3.640 3.556 3.636 29,112,732 +0.06(+1.67%)
Oct 23, 2017 3.636 3.570 3.577 31,607,530 -0.05(-1.35%)
Oct 20, 2017 3.650 3.675 3.622 3.626 26,210,616 -0.01(-0.38%)
Oct 19, 2017 3.608 3.647 3.601 3.640 35,409,532 -0.02(-0.57%)
Oct 18, 2017 3.682 3.689 3.643 3.661 30,022,748 -0.01(-0.38%)
Oct 17, 2017 3.668 3.682 3.628 3.675 34,673,124 +0.00(+0.10%)
Oct 16, 2017 3.713 3.724 3.650 3.671 28,167,536 -0.00(-0.10%)
Oct 13, 2017 3.696 3.737 3.664 3.675 42,946,220 +0.03(+0.87%)
Oct 12, 2017 3.643 3.659 3.617 3.643 27,422,120 -0.03(-0.86%)
Oct 11, 2017 3.692 3.699 3.652 3.675 25,441,172 +0.01(+0.19%)
Oct 10, 2017 3.685 3.699 3.650 3.668 32,384,250 +0.06(+1.75%)
Oct 09, 2017 3.612 3.617 3.568 3.605 26,667,900 -0.01(-0.29%)
Oct 06, 2017 3.605 3.633 3.586 3.615 34,643,692 -0.06(-1.71%)
Oct 05, 2017 3.713 3.759 3.678 3.678 43,963,664 +0.04(+0.96%)
Oct 04, 2017 3.678 3.710 3.629 3.643 45,246,296 -0.04(-1.14%)
Oct 03, 2017 3.573 3.703 3.563 3.685 71,656,368 +0.16(+4.47%)
Oct 02, 2017 3.472 3.528 3.456 3.528 29,334,108 +0.01(+0.30%)
Sep 29, 2017 3.556 3.563 3.503 3.517 30,378,640 +0.01(+0.20%)
Sep 28, 2017 3.503 3.542 3.466 3.510 49,075,440 +0.01(+0.20%)
Sep 27, 2017 3.566 3.577 3.456 3.503 52,126,620 -0.08(-2.15%)
Sep 26, 2017 3.612 3.647 3.566 3.580 56,354,616 -0.04(-1.16%)
Sep 25, 2017 3.647 3.657 3.598 3.622 37,968,236 +0.00(+0.00%)
Sep 22, 2017 3.601 3.654 3.573 3.622 37,898,212 +0.02(+0.58%)
Sep 21, 2017 3.647 3.671 3.579 3.601 46,533,180 -0.05(-1.34%)
Sep 20, 2017 3.538 3.661 3.503 3.650 77,848,824 +0.14(+3.99%)
Sep 19, 2017 3.524 3.545 3.482 3.510 25,348,312 -0.01(-0.40%)
Sep 18, 2017 3.517 3.559 3.495 3.524 36,592,244 -0.01(-0.20%)
Sep 15, 2017 3.493 3.554 3.487 3.531 36,933,564 +0.00(+0.00%)
Sep 14, 2017 3.524 3.570 3.495 3.531 35,249,900 +0.03(+0.80%)
Sep 13, 2017 3.458 3.524 3.447 3.503 39,300,424 +0.04(+1.11%)
Sep 12, 2017 3.475 3.531 3.454 3.465 39,375,568 -0.03(-0.90%)
Sep 11, 2017 3.482 3.528 3.465 3.496 46,316,136 +0.06(+1.84%)
Sep 08, 2017 3.524 3.524 3.416 3.433 49,286,012 -0.11(-3.16%)
Sep 07, 2017 3.503 3.556 3.500 3.545 50,971,404 +0.04(+1.10%)
Sep 06, 2017 3.391 3.514 3.384 3.507 88,874,112 +0.16(+4.93%)
Sep 05, 2017 3.374 3.384 3.293 3.342 70,303,272 +0.09(+2.69%)
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.