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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2016 3.602 3.602 3.602 0 -0.08(-2.13%)
Dec 29, 2016 3.659 3.716 3.631 3.680 36,693,908 +0.00(+0.00%)
Dec 28, 2016 3.616 3.702 3.609 3.680 40,238,092 +0.06(+1.77%)
Dec 27, 2016 3.620 3.641 3.577 3.616 36,921,948 +0.01(+0.40%)
Dec 23, 2016 3.602 3.602 3.602 0 +0.08(+2.33%)
Dec 22, 2016 3.538 3.549 3.483 3.520 39,631,524 -0.02(-0.50%)
Dec 21, 2016 3.581 3.588 3.495 3.538 54,665,740 +0.01(+0.20%)
Dec 20, 2016 3.563 3.590 3.483 3.531 48,467,340 +0.01(+0.30%)
Dec 19, 2016 3.631 3.638 3.509 3.520 61,690,896 -0.12(-3.23%)
Dec 16, 2016 3.666 3.705 3.620 3.638 61,302,212 -0.02(-0.49%)
Dec 15, 2016 3.631 3.705 3.602 3.656 95,054,576 -0.05(-1.35%)
Dec 14, 2016 3.852 3.898 3.684 3.705 80,538,856 -0.19(-4.94%)
Dec 13, 2016 3.941 3.973 3.848 3.898 52,260,008 +0.00(+0.09%)
Dec 12, 2016 3.930 3.994 3.891 3.894 73,072,600 +0.03(+0.83%)
Dec 09, 2016 3.894 3.932 3.830 3.862 60,772,476 -0.01(-0.28%)
Dec 08, 2016 3.848 3.898 3.770 3.873 79,098,632 +0.02(+0.56%)
Dec 07, 2016 3.866 3.900 3.816 3.852 78,020,744 +0.01(+0.37%)
Dec 06, 2016 3.720 3.909 3.698 3.837 110,612,520 +0.11(+3.06%)
Dec 05, 2016 3.834 3.880 3.714 3.723 93,580,888 -0.08(-2.15%)
Dec 02, 2016 3.738 3.837 3.713 3.805 86,518,840 +0.05(+1.42%)
Dec 01, 2016 3.876 3.937 3.709 3.752 129,772,264 -0.12(-3.13%)
Nov 30, 2016 3.766 3.912 3.752 3.873 119,040,024 +0.36(+10.36%)
Nov 29, 2016 3.552 3.570 3.463 3.509 62,760,036 -0.14(-3.90%)
Nov 28, 2016 3.691 3.741 3.641 3.652 52,117,168 +0.02(+0.49%)
Nov 25, 2016 3.656 3.680 3.591 3.634 31,743,346 -0.09(-2.49%)
Nov 23, 2016 3.727 3.727 3.727 0 -0.01(-0.19%)
Nov 22, 2016 3.705 3.752 3.620 3.734 79,199,136 +0.07(+2.04%)
Nov 21, 2016 3.599 3.666 3.577 3.659 65,539,376 +0.22(+6.42%)
Nov 18, 2016 3.456 3.513 3.406 3.438 39,041,616 +0.02(+0.52%)
Nov 17, 2016 3.563 3.595 3.406 3.420 55,741,384 -0.08(-2.34%)
Nov 16, 2016 3.527 3.577 3.456 3.502 72,198,624 -0.06(-1.60%)
Nov 15, 2016 3.591 3.645 3.542 3.559 94,949,088 +0.15(+4.39%)
Nov 14, 2016 3.360 3.417 3.258 3.410 135,242,240 -0.06(-1.64%)
Nov 11, 2016 3.545 3.599 3.367 3.467 125,280,928 -0.22(-5.90%)
Nov 10, 2016 3.830 3.941 3.606 3.684 118,924,288 -0.35(-8.66%)
Nov 09, 2016 3.884 4.072 3.884 4.033 94,868,296 -0.04(-0.96%)
Nov 08, 2016 3.973 4.138 3.962 4.072 70,322,680 +0.01(+0.26%)
Nov 07, 2016 3.958 4.072 3.958 4.062 71,209,336 +0.27(+7.24%)
Nov 04, 2016 3.784 3.841 3.709 3.787 72,622,648 +0.01(+0.19%)
Nov 03, 2016 3.916 3.937 3.754 3.780 54,776,772 -0.04(-1.12%)
Nov 02, 2016 3.880 3.923 3.748 3.823 71,145,648 -0.13(-3.25%)
Nov 01, 2016 4.137 4.172 3.866 3.951 91,732,152 -0.21(-4.97%)
Oct 31, 2016 4.251 4.258 4.092 4.158 68,235,176 -0.07(-1.68%)
Oct 28, 2016 4.297 4.343 4.215 4.229 58,553,900 -0.07(-1.74%)
Oct 27, 2016 4.422 4.425 4.279 4.304 68,271,768 -0.03(-0.66%)
Oct 26, 2016 4.279 4.407 4.261 4.333 79,767,376 -0.01(-0.16%)
Oct 25, 2016 4.365 4.400 4.251 4.340 77,564,144 -0.08(-1.85%)
Oct 24, 2016 4.457 4.473 4.340 4.422 108,445,928 +0.09(+1.97%)
Oct 21, 2016 4.243 4.343 4.231 4.336 57,367,724 +0.06(+1.33%)
Oct 20, 2016 4.172 4.279 4.151 4.279 67,766,928 +0.05(+1.09%)
Oct 19, 2016 4.236 4.318 4.211 4.233 76,966,000 +0.04(+0.93%)
Oct 18, 2016 4.179 4.226 4.115 4.194 77,503,504 +0.13(+3.15%)
Oct 17, 2016 3.990 4.076 3.951 4.065 54,313,948 +0.10(+2.42%)
Oct 14, 2016 3.983 4.015 3.909 3.969 72,393,376 +0.05(+1.27%)
Oct 13, 2016 3.759 3.926 3.704 3.919 74,098,488 +0.12(+3.19%)
Oct 12, 2016 3.773 3.841 3.730 3.798 45,263,320 -0.01(-0.28%)
Oct 11, 2016 3.862 3.869 3.705 3.809 69,673,024 -0.06(-1.66%)
Oct 10, 2016 3.830 3.909 3.830 3.873 51,312,488 +0.12(+3.23%)
Oct 07, 2016 3.766 3.780 3.684 3.752 71,490,824 +0.04(+1.15%)
Oct 06, 2016 3.570 3.723 3.566 3.709 82,332,368 +0.17(+4.83%)
Oct 05, 2016 3.488 3.586 3.474 3.538 72,991,904 +0.12(+3.55%)
Oct 04, 2016 3.452 3.485 3.381 3.417 65,327,164 -0.04(-1.13%)
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.