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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jun 30, 2017 2.895 2.939 2.868 2.914 38,849,340 +0.04(+1.52%)
Jun 29, 2017 2.888 2.917 2.848 2.870 30,962,642 +0.00(+0.00%)
Jun 28, 2017 2.884 2.899 2.811 2.870 42,727,084 +0.01(+0.51%)
Jun 27, 2017 2.881 2.945 2.842 2.855 56,452,028 -0.04(-1.26%)
Jun 26, 2017 2.877 2.915 2.861 2.892 38,572,952 +0.07(+2.32%)
Jun 23, 2017 2.833 2.873 2.804 2.826 27,175,908 -0.02(-0.64%)
Jun 22, 2017 2.830 2.870 2.815 2.844 41,706,756 +0.04(+1.30%)
Jun 21, 2017 2.870 2.917 2.775 2.808 62,514,888 -0.06(-2.04%)
Jun 20, 2017 2.914 2.921 2.819 2.866 72,228,984 -0.09(-3.20%)
Jun 19, 2017 2.943 3.003 2.939 2.961 35,695,200 +0.01(+0.49%)
Jun 16, 2017 2.968 2.978 2.925 2.946 44,271,616 -0.03(-0.86%)
Jun 15, 2017 2.994 3.012 2.950 2.972 39,193,172 -0.05(-1.69%)
Jun 14, 2017 3.085 3.114 3.001 3.023 52,794,076 -0.05(-1.54%)
Jun 13, 2017 3.041 3.078 2.997 3.070 35,151,096 +0.02(+0.72%)
Jun 12, 2017 3.070 3.100 3.008 3.048 45,159,520 -0.02(-0.59%)
Jun 09, 2017 3.085 3.118 3.056 3.067 42,593,964 +0.00(+0.00%)
Jun 08, 2017 3.048 3.089 3.027 3.067 59,848,748 -0.00(-0.12%)
Jun 07, 2017 3.132 3.165 3.048 3.070 69,113,024 -0.05(-1.75%)
Jun 06, 2017 3.118 3.136 3.063 3.125 42,021,260 +0.02(+0.71%)
Jun 05, 2017 3.056 3.114 3.045 3.103 25,890,994 +0.01(+0.35%)
Jun 02, 2017 3.078 3.096 3.034 3.092 33,833,872 +0.02(+0.59%)
Jun 01, 2017 3.143 3.163 3.061 3.074 31,643,626 -0.02(-0.59%)
May 31, 2017 3.162 3.194 3.078 3.092 63,251,324 -0.08(-2.53%)
May 30, 2017 3.227 3.245 3.169 3.172 57,815,768 -0.09(-2.79%)
May 26, 2017 3.187 3.293 3.180 3.264 62,649,840 +0.02(+0.67%)
May 25, 2017 3.307 3.373 3.211 3.242 83,756,880 -0.07(-2.09%)
May 24, 2017 3.264 3.355 3.238 3.311 70,925,768 +0.09(+2.83%)
May 23, 2017 3.194 3.249 3.187 3.220 60,527,092 +0.04(+1.38%)
May 22, 2017 3.180 3.231 3.103 3.176 115,792,632 -0.09(-2.79%)
May 19, 2017 3.291 3.300 3.227 3.267 107,959,416 +0.15(+4.80%)
May 18, 2017 3.089 3.282 3.059 3.118 422,281,696 -0.63(-16.91%)
May 17, 2017 3.774 3.831 3.741 3.752 49,094,752 -0.06(-1.53%)
May 16, 2017 3.814 3.836 3.760 3.811 44,611,068 +0.01(+0.38%)
May 15, 2017 3.829 3.854 3.789 3.796 76,588,952 +0.06(+1.66%)
May 12, 2017 3.678 3.774 3.661 3.734 81,196,248 +0.20(+5.57%)
May 11, 2017 3.577 3.592 3.521 3.537 65,514,444 -0.00(-0.10%)
May 10, 2017 3.493 3.584 3.479 3.541 71,003,992 +0.13(+3.74%)
May 09, 2017 3.369 3.424 3.340 3.413 69,083,864 +0.05(+1.41%)
May 08, 2017 3.395 3.450 3.338 3.366 74,313,528 -0.03(-0.97%)
May 05, 2017 3.249 3.402 3.236 3.399 79,053,432 +0.17(+5.31%)
May 04, 2017 3.231 3.285 3.200 3.227 114,637,160 -0.12(-3.49%)
May 03, 2017 3.311 3.377 3.296 3.344 65,515,228 +0.03(+0.99%)
May 02, 2017 3.322 3.379 3.285 3.311 78,011,368 +0.02(+0.67%)
May 01, 2017 3.285 3.326 3.267 3.289 36,079,668 +0.00(+0.11%)
Apr 28, 2017 3.238 3.346 3.234 3.285 66,098,732 +0.05(+1.58%)
Apr 27, 2017 3.307 3.307 3.194 3.234 66,258,240 -0.09(-2.63%)
Apr 26, 2017 3.307 3.420 3.304 3.322 56,916,440 -0.06(-1.73%)
Apr 25, 2017 3.275 3.391 3.260 3.380 47,273,472 +0.02(+0.65%)
Apr 24, 2017 3.355 3.389 3.311 3.358 55,221,528 +0.07(+2.22%)
Apr 21, 2017 3.275 3.300 3.251 3.285 67,478,880 +0.00(+0.11%)
Apr 20, 2017 3.289 3.333 3.249 3.282 67,987,048 +0.03(+1.01%)
Apr 19, 2017 3.395 3.413 3.234 3.249 82,254,584 -0.13(-3.78%)
Apr 18, 2017 3.413 3.464 3.356 3.377 46,672,820 -0.07(-1.91%)
Apr 17, 2017 3.388 3.442 3.351 3.442 66,449,784 +0.07(+1.94%)
Apr 13, 2017 3.526 3.537 3.369 3.377 70,088,360 -0.15(-4.14%)
Apr 12, 2017 3.555 3.559 3.499 3.523 57,749,096 -0.03(-0.72%)
Apr 11, 2017 3.610 3.610 3.490 3.548 65,002,364 -0.06(-1.62%)
Apr 10, 2017 3.585 3.636 3.555 3.606 55,188,816 +0.05(+1.33%)
Apr 07, 2017 3.574 3.616 3.541 3.559 66,857,820 +0.03(+0.93%)
Apr 06, 2017 3.563 3.628 3.490 3.526 61,793,700 -0.04(-1.23%)
Apr 05, 2017 3.668 3.708 3.553 3.570 62,510,224 -0.06(-1.61%)
Apr 04, 2017 3.548 3.632 3.519 3.628 50,139,244 +0.07(+2.05%)
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.