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 )

17.12 +0.11 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2017 3.328 3.423 3.307 3.395 62,982,952 +0.04(+1.15%)
Mar 30, 2017 3.384 3.416 3.349 3.356 52,528,964 -0.03(-0.83%)
Mar 29, 2017 3.276 3.402 3.276 3.384 59,504,188 +0.12(+3.76%)
Mar 28, 2017 3.234 3.276 3.209 3.262 59,068,432 +0.05(+1.64%)
Mar 27, 2017 3.076 3.212 3.055 3.209 60,123,004 +0.04(+1.10%)
Mar 24, 2017 3.191 3.212 3.149 3.174 72,397,296 +0.00(+0.11%)
Mar 23, 2017 3.149 3.227 3.146 3.170 90,142,352 -0.02(-0.66%)
Mar 22, 2017 3.135 3.220 3.097 3.191 104,294,392 +0.11(+3.41%)
Mar 21, 2017 3.190 3.209 3.048 3.086 98,979,512 -0.13(-3.93%)
Mar 20, 2017 3.090 3.230 3.086 3.212 68,858,216 +0.09(+2.92%)
Mar 17, 2017 3.237 3.265 3.092 3.121 102,442,992 -0.10(-3.05%)
Mar 16, 2017 3.311 3.314 3.202 3.220 67,320,008 -0.06(-1.92%)
Mar 15, 2017 3.205 3.307 3.146 3.283 82,142,384 +0.12(+3.65%)
Mar 14, 2017 3.209 3.209 3.107 3.167 103,431,568 -0.14(-4.14%)
Mar 13, 2017 3.279 3.307 3.248 3.304 40,104,932 +0.02(+0.53%)
Mar 10, 2017 3.314 3.314 3.239 3.286 57,688,012 +0.04(+1.30%)
Mar 09, 2017 3.265 3.276 3.174 3.244 86,204,048 -0.04(-1.07%)
Mar 08, 2017 3.486 3.496 3.276 3.279 83,648,520 -0.27(-7.51%)
Mar 07, 2017 3.598 3.598 3.538 3.545 26,320,328 +0.00(+0.00%)
Mar 06, 2017 3.594 3.594 3.514 3.545 27,171,392 -0.03(-0.88%)
Mar 03, 2017 3.528 3.587 3.507 3.577 35,724,932 +0.08(+2.41%)
Mar 02, 2017 3.636 3.664 3.489 3.493 65,463,036 -0.21(-5.77%)
Mar 01, 2017 3.591 3.724 3.587 3.706 54,544,440 +0.18(+4.96%)
Feb 28, 2017 3.577 3.612 3.510 3.531 35,436,152 -0.05(-1.37%)
Feb 27, 2017 3.579 3.619 3.531 3.580 53,087,724 +0.00(+0.00%)
Feb 24, 2017 3.654 3.654 3.566 3.580 71,151,000 -0.17(-4.58%)
Feb 23, 2017 3.861 3.864 3.717 3.752 44,066,448 -0.02(-0.46%)
Feb 22, 2017 3.819 3.843 3.738 3.770 33,116,710 -0.10(-2.54%)
Feb 21, 2017 3.913 3.917 3.840 3.868 48,308,164 +0.09(+2.51%)
Feb 17, 2017 3.773 3.773 3.773 0 -0.04(-1.10%)
Feb 16, 2017 3.885 3.896 3.810 3.815 44,764,868 -0.02(-0.64%)
Feb 15, 2017 3.812 3.871 3.801 3.840 42,235,124 +0.02(+0.46%)
Feb 14, 2017 3.766 3.829 3.713 3.822 44,638,528 +0.12(+3.22%)
Feb 13, 2017 3.699 3.727 3.675 3.703 55,422,340 +0.05(+1.44%)
Feb 10, 2017 3.629 3.678 3.598 3.650 60,716,724 +0.10(+2.76%)
Feb 09, 2017 3.587 3.629 3.535 3.552 36,587,548 -0.04(-0.98%)
Feb 08, 2017 3.486 3.601 3.433 3.587 71,218,976 +0.06(+1.59%)
Feb 07, 2017 3.570 3.580 3.514 3.531 40,433,648 -0.04(-1.08%)
Feb 06, 2017 3.654 3.654 3.556 3.570 41,260,228 -0.05(-1.36%)
Feb 03, 2017 3.587 3.652 3.570 3.619 56,614,356 +0.06(+1.77%)
Feb 02, 2017 3.650 3.668 3.531 3.556 54,940,892 -0.03(-0.78%)
Feb 01, 2017 3.671 3.671 3.545 3.584 58,262,104 -0.01(-0.29%)
Jan 31, 2017 3.668 3.689 3.580 3.594 50,260,420 -0.05(-1.25%)
Jan 30, 2017 3.752 3.752 3.598 3.640 51,053,932 -0.14(-3.71%)
Jan 27, 2017 3.819 3.836 3.756 3.780 46,650,012 -0.04(-1.10%)
Jan 26, 2017 3.875 3.878 3.812 3.822 44,044,244 -0.02(-0.55%)
Jan 25, 2017 3.896 3.931 3.819 3.843 50,200,492 -0.05(-1.17%)
Jan 24, 2017 4.025 4.029 3.889 3.889 64,455,500 -0.08(-2.03%)
Jan 23, 2017 3.917 3.987 3.878 3.969 43,475,852 +0.05(+1.16%)
Jan 20, 2017 3.969 4.001 3.911 3.924 38,974,348 +0.02(+0.54%)
Jan 19, 2017 3.948 3.955 3.880 3.903 34,175,580 -0.01(-0.27%)
Jan 18, 2017 3.903 3.953 3.896 3.913 50,082,624 -0.04(-0.89%)
Jan 17, 2017 3.973 4.001 3.941 3.948 39,265,436 -0.02(-0.44%)
Jan 13, 2017 3.966 3.966 3.966 0 -0.06(-1.48%)
Jan 12, 2017 4.078 4.102 4.022 4.025 37,471,996 -0.02(-0.43%)
Jan 11, 2017 3.822 4.050 3.805 4.043 71,123,184 +0.18(+4.72%)
Jan 10, 2017 3.861 3.904 3.836 3.861 41,517,408 +0.07(+1.75%)
Jan 09, 2017 3.798 3.857 3.766 3.794 36,425,720 -0.01(-0.37%)
Jan 06, 2017 3.854 3.857 3.766 3.808 70,582,888 -0.08(-2.07%)
Jan 05, 2017 3.840 3.918 3.827 3.889 52,094,696 +0.11(+2.78%)
Jan 04, 2017 3.806 3.815 3.731 3.784 39,708,664 -0.01(-0.28%)
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.