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 (%)
Dec 29, 2017 3.666 3.666 3.666 0 +0.02(+0.68%)
Dec 28, 2017 3.645 3.656 3.627 3.641 19,577,600 +0.04(+1.19%)
Dec 27, 2017 3.641 3.670 3.588 3.599 27,563,972 -0.02(-0.59%)
Dec 26, 2017 3.588 3.623 3.561 3.620 23,529,200 +0.06(+1.70%)
Dec 22, 2017 3.599 3.606 3.552 3.559 25,927,742 -0.05(-1.28%)
Dec 21, 2017 3.492 3.609 3.481 3.606 52,311,584 +0.13(+3.79%)
Dec 20, 2017 3.445 3.481 3.415 3.474 32,148,766 +0.05(+1.35%)
Dec 19, 2017 3.406 3.438 3.395 3.428 23,286,290 +0.00(+0.10%)
Dec 18, 2017 3.431 3.488 3.412 3.424 39,129,000 +0.06(+1.91%)
Dec 15, 2017 3.435 3.435 3.353 3.360 49,879,544 -0.02(-0.53%)
Dec 14, 2017 3.381 3.447 3.371 3.378 41,888,444 -0.05(-1.56%)
Dec 13, 2017 3.538 3.559 3.406 3.431 52,319,476 -0.11(-3.12%)
Dec 12, 2017 3.413 3.552 3.403 3.542 64,088,192 +0.07(+2.05%)
Dec 11, 2017 3.467 3.495 3.456 3.470 31,191,476 +0.01(+0.41%)
Dec 08, 2017 3.520 3.524 3.445 3.456 50,506,244 +0.02(+0.52%)
Dec 07, 2017 3.392 3.492 3.392 3.438 49,592,968 -0.10(-2.82%)
Dec 06, 2017 3.527 3.577 3.469 3.538 50,478,032 +0.03(+0.81%)
Dec 05, 2017 3.588 3.608 3.489 3.509 38,278,276 -0.03(-0.91%)
Dec 04, 2017 3.520 3.613 3.520 3.542 41,272,236 +0.03(+0.81%)
Dec 01, 2017 3.524 3.577 3.509 3.513 43,089,264 +0.05(+1.44%)
Nov 30, 2017 3.485 3.517 3.403 3.463 59,470,416 -0.03(-0.92%)
Nov 29, 2017 3.574 3.581 3.493 3.495 53,894,120 -0.12(-3.44%)
Nov 28, 2017 3.613 3.670 3.600 3.620 29,412,194 +0.01(+0.40%)
Nov 27, 2017 3.627 3.641 3.590 3.606 30,072,194 -0.07(-1.94%)
Nov 24, 2017 3.684 3.698 3.663 3.677 14,794,466 +0.02(+0.58%)
Nov 22, 2017 3.606 3.684 3.599 3.656 31,563,946 +0.08(+2.29%)
Nov 21, 2017 3.656 3.691 3.566 3.574 56,950,828 -0.05(-1.38%)
Nov 20, 2017 3.577 3.641 3.567 3.623 19,881,266 +0.01(+0.30%)
Nov 17, 2017 3.581 3.643 3.545 3.613 34,508,304 +0.06(+1.71%)
Nov 16, 2017 3.563 3.599 3.499 3.552 62,218,508 +0.05(+1.42%)
Nov 15, 2017 3.392 3.534 3.353 3.502 46,264,188 +0.05(+1.55%)
Nov 14, 2017 3.698 3.713 3.442 3.449 103,454,464 -0.33(-8.85%)
Nov 13, 2017 3.766 3.834 3.745 3.784 34,745,356 -0.03(-0.84%)
Nov 10, 2017 3.823 3.859 3.777 3.816 29,959,364 -0.05(-1.20%)
Nov 09, 2017 3.848 3.901 3.834 3.862 33,373,410 -0.02(-0.64%)
Nov 08, 2017 3.841 3.891 3.793 3.887 50,038,900 +0.11(+2.83%)
Nov 07, 2017 3.937 3.955 3.755 3.780 79,656,992 -0.20(-5.01%)
Nov 06, 2017 3.844 3.983 3.841 3.980 52,994,616 +0.17(+4.49%)
Nov 03, 2017 3.841 3.848 3.738 3.809 54,156,092 -0.04(-1.02%)
Nov 02, 2017 3.827 3.855 3.786 3.848 33,852,936 -0.01(-0.28%)
Nov 01, 2017 3.837 3.884 3.834 3.859 52,412,296 +0.06(+1.69%)
Oct 31, 2017 3.777 3.828 3.766 3.795 38,273,752 +0.02(+0.47%)
Oct 30, 2017 3.784 3.855 3.766 3.777 58,352,328 -0.05(-1.21%)
Oct 27, 2017 3.716 3.837 3.698 3.823 51,114,100 +0.12(+3.27%)
Oct 26, 2017 3.738 3.764 3.688 3.702 32,514,300 -0.04(-1.14%)
Oct 25, 2017 3.734 3.745 3.663 3.745 32,891,796 +0.05(+1.25%)
Oct 24, 2017 3.648 3.702 3.616 3.698 28,625,336 +0.06(+1.67%)
Oct 23, 2017 3.698 3.631 3.638 31,078,366 -0.05(-1.35%)
Oct 20, 2017 3.713 3.738 3.684 3.688 25,771,806 -0.01(-0.38%)
Oct 19, 2017 3.670 3.709 3.663 3.702 34,816,716 -0.02(-0.57%)
Oct 18, 2017 3.745 3.752 3.705 3.723 29,520,116 -0.01(-0.38%)
Oct 17, 2017 3.730 3.745 3.689 3.738 34,092,636 +0.00(+0.10%)
Oct 16, 2017 3.777 3.787 3.713 3.734 27,695,964 -0.00(-0.10%)
Oct 13, 2017 3.759 3.801 3.727 3.738 42,227,228 +0.03(+0.87%)
Oct 12, 2017 3.705 3.721 3.679 3.705 26,963,028 -0.03(-0.86%)
Oct 11, 2017 3.755 3.762 3.714 3.738 25,015,244 +0.01(+0.19%)
Oct 10, 2017 3.748 3.762 3.713 3.730 31,842,082 +0.06(+1.75%)
Oct 09, 2017 3.673 3.679 3.629 3.666 26,221,434 -0.01(-0.29%)
Oct 06, 2017 3.666 3.695 3.647 3.677 34,063,696 -0.06(-1.71%)
Oct 05, 2017 3.777 3.823 3.741 3.741 43,227,636 +0.04(+0.96%)
Oct 04, 2017 3.741 3.773 3.691 3.705 44,488,796 -0.04(-1.14%)
Oct 03, 2017 3.634 3.766 3.623 3.748 70,456,712 +0.16(+4.47%)
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.