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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 4.354 4.361 4.192 4.259 66,612,040 -0.07(-1.68%)
Oct 28, 2016 4.402 4.449 4.318 4.332 57,161,056 -0.08(-1.74%)
Oct 27, 2016 4.529 4.533 4.383 4.409 66,647,764 -0.03(-0.66%)
Oct 26, 2016 4.383 4.515 4.365 4.438 77,869,920 -0.01(-0.16%)
Oct 25, 2016 4.471 4.507 4.354 4.445 75,719,096 -0.08(-1.85%)
Oct 24, 2016 4.566 4.582 4.445 4.529 105,866,280 +0.09(+1.97%)
Oct 21, 2016 4.347 4.449 4.334 4.442 56,003,096 +0.06(+1.33%)
Oct 20, 2016 4.274 4.383 4.252 4.383 66,154,928 +0.05(+1.09%)
Oct 19, 2016 4.340 4.423 4.314 4.336 75,135,184 +0.04(+0.93%)
Oct 18, 2016 4.281 4.329 4.215 4.296 75,659,896 +0.13(+3.16%)
Oct 17, 2016 4.088 4.175 4.048 4.164 53,021,964 +0.10(+2.42%)
Oct 14, 2016 4.080 4.113 4.004 4.066 70,671,328 +0.05(+1.27%)
Oct 13, 2016 3.850 4.022 3.794 4.015 72,335,880 +0.12(+3.19%)
Oct 12, 2016 3.865 3.934 3.821 3.891 44,186,624 -0.01(-0.28%)
Oct 11, 2016 3.956 3.964 3.796 3.902 68,015,688 -0.07(-1.66%)
Oct 10, 2016 3.923 4.004 3.923 3.967 50,091,900 +0.12(+3.23%)
Oct 07, 2016 3.858 3.872 3.774 3.843 69,790,240 +0.04(+1.15%)
Oct 06, 2016 3.657 3.814 3.653 3.799 80,373,896 +0.18(+4.83%)
Oct 05, 2016 3.573 3.673 3.558 3.624 71,255,616 +0.12(+3.55%)
Oct 04, 2016 3.537 3.569 3.464 3.500 63,773,204 -0.04(-1.13%)
Oct 03, 2016 3.449 3.544 3.409 3.540 62,340,652 +0.14(+3.97%)
Sep 30, 2016 3.413 3.467 3.369 3.405 54,908,104 +0.02(+0.65%)
Sep 29, 2016 3.456 3.496 3.341 3.383 74,371,536 -0.08(-2.42%)
Sep 28, 2016 3.332 3.478 3.274 3.467 83,261,008 +0.16(+4.86%)
Sep 27, 2016 3.267 3.307 3.183 3.307 64,543,944 +0.02(+0.55%)
Sep 26, 2016 3.332 3.358 3.288 3.288 57,102,724 -0.06(-1.85%)
Sep 23, 2016 3.471 3.496 3.323 3.350 77,797,552 -0.14(-3.97%)
Sep 22, 2016 3.540 3.588 3.489 3.489 77,245,640 +0.02(+0.53%)
Sep 21, 2016 3.405 3.486 3.367 3.471 67,373,000 +0.11(+3.15%)
Sep 20, 2016 3.442 3.449 3.350 3.365 78,488,448 +0.04(+1.32%)
Sep 19, 2016 3.365 3.427 3.299 3.321 46,531,760 +0.00(+0.00%)
Sep 16, 2016 3.321 3.371 3.299 3.321 56,796,740 -0.06(-1.83%)
Sep 15, 2016 3.310 3.420 3.252 3.383 55,997,012 +0.12(+3.58%)
Sep 14, 2016 3.267 3.361 3.215 3.267 83,373,704 +0.01(+0.34%)
Sep 13, 2016 3.496 3.533 3.230 3.256 103,189,760 -0.32(-9.07%)
Sep 12, 2016 3.423 3.606 3.405 3.580 59,067,660 +0.11(+3.15%)
Sep 09, 2016 3.599 3.613 3.467 3.471 65,062,148 -0.24(-6.58%)
Sep 08, 2016 3.661 3.737 3.610 3.715 66,961,044 +0.11(+3.04%)
Sep 07, 2016 3.635 3.661 3.580 3.606 50,029,596 -0.02(-0.60%)
Sep 06, 2016 3.540 3.631 3.515 3.628 67,783,536 +0.13(+3.76%)
Sep 02, 2016 3.453 3.496 3.496 3.496 64,233,048 +0.13(+3.90%)
Sep 01, 2016 3.343 3.391 3.274 3.365 49,757,852 +0.03(+0.88%)
Aug 31, 2016 3.442 3.462 3.296 3.336 76,486,896 -0.09(-2.66%)
Aug 30, 2016 3.453 3.489 3.398 3.427 49,302,260 +0.01(+0.21%)
Aug 29, 2016 3.340 3.464 3.329 3.420 54,757,572 +0.09(+2.85%)
Aug 26, 2016 3.391 3.453 3.290 3.325 54,390,444 -0.03(-0.87%)
Aug 25, 2016 3.336 3.369 3.299 3.354 36,676,280 +0.05(+1.55%)
Aug 24, 2016 3.340 3.400 3.299 3.303 62,225,412 -0.08(-2.27%)
Aug 23, 2016 3.332 3.434 3.310 3.380 60,892,956 +0.08(+2.32%)
Aug 22, 2016 3.343 3.350 3.277 3.303 57,240,252 -0.14(-4.03%)
Aug 19, 2016 3.405 3.464 3.372 3.442 36,521,800 -0.00(-0.11%)
Aug 18, 2016 3.434 3.475 3.405 3.445 61,979,684 +0.05(+1.51%)
Aug 17, 2016 3.292 3.405 3.252 3.394 62,423,560 +0.05(+1.42%)
Aug 16, 2016 3.314 3.409 3.277 3.347 64,143,420 +0.03(+0.99%)
Aug 15, 2016 3.248 3.321 3.248 3.314 59,261,792 +0.13(+4.01%)
Aug 12, 2016 3.194 3.285 3.168 3.186 73,657,248 +0.02(+0.69%)
Aug 11, 2016 3.091 3.186 3.051 3.164 54,815,668 +0.09(+2.85%)
Aug 10, 2016 3.186 3.204 3.055 3.077 55,780,492 -0.10(-3.10%)
Aug 09, 2016 3.186 3.230 3.121 3.175 61,245,604 +0.02(+0.58%)
Aug 08, 2016 3.080 3.190 3.077 3.157 61,781,872 +0.11(+3.47%)
Aug 05, 2016 3.102 3.113 3.022 3.051 32,443,978 -0.02(-0.59%)
Aug 04, 2016 3.037 3.121 3.022 3.069 40,435,932 +0.04(+1.45%)
Aug 03, 2016 2.891 3.037 2.840 3.026 73,252,792 +0.14(+4.80%)
Aug 02, 2016 3.015 3.048 2.874 2.887 98,005,800 -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.