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 )

14.95 -0.05 (-0.33%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 23, 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 (%)
Nov 30, 2017 3.483 3.515 3.401 3.462 59,498,732 -0.03(-0.92%)
Nov 29, 2017 3.572 3.579 3.492 3.494 53,919,780 -0.12(-3.45%)
Nov 28, 2017 3.611 3.668 3.599 3.618 29,426,196 +0.01(+0.40%)
Nov 27, 2017 3.625 3.640 3.588 3.604 30,086,510 -0.07(-1.94%)
Nov 24, 2017 3.682 3.697 3.661 3.675 14,801,510 +0.02(+0.58%)
Nov 22, 2017 3.604 3.682 3.597 3.654 31,578,972 +0.08(+2.29%)
Nov 21, 2017 3.654 3.689 3.565 3.572 56,977,944 -0.05(-1.38%)
Nov 20, 2017 3.575 3.640 3.565 3.622 19,890,732 +0.01(+0.30%)
Nov 17, 2017 3.579 3.641 3.543 3.611 34,524,732 +0.06(+1.71%)
Nov 16, 2017 3.561 3.597 3.497 3.551 62,248,132 +0.05(+1.42%)
Nov 15, 2017 3.390 3.533 3.351 3.501 46,286,212 +0.05(+1.55%)
Nov 14, 2017 3.697 3.711 3.440 3.447 103,503,712 -0.33(-8.85%)
Nov 13, 2017 3.764 3.832 3.743 3.782 34,761,896 -0.03(-0.84%)
Nov 10, 2017 3.821 3.857 3.775 3.814 29,973,628 -0.05(-1.20%)
Nov 09, 2017 3.846 3.900 3.832 3.860 33,389,298 -0.02(-0.64%)
Nov 08, 2017 3.839 3.889 3.791 3.885 50,062,720 +0.11(+2.83%)
Nov 07, 2017 3.935 3.953 3.754 3.778 79,694,920 -0.20(-5.01%)
Nov 06, 2017 3.843 3.981 3.839 3.978 53,019,848 +0.17(+4.49%)
Nov 03, 2017 3.839 3.846 3.736 3.807 54,181,872 -0.04(-1.02%)
Nov 02, 2017 3.825 3.853 3.784 3.846 33,869,052 -0.01(-0.28%)
Nov 01, 2017 3.835 3.882 3.832 3.857 52,437,252 +0.06(+1.69%)
Oct 31, 2017 3.775 3.827 3.764 3.793 38,291,976 +0.02(+0.47%)
Oct 30, 2017 3.782 3.853 3.764 3.775 58,380,112 -0.05(-1.21%)
Oct 27, 2017 3.714 3.835 3.697 3.821 51,138,436 +0.12(+3.27%)
Oct 26, 2017 3.736 3.762 3.686 3.700 32,529,780 -0.04(-1.14%)
Oct 25, 2017 3.732 3.743 3.661 3.743 32,907,456 +0.05(+1.25%)
Oct 24, 2017 3.647 3.700 3.615 3.697 28,638,964 +0.06(+1.67%)
Oct 23, 2017 3.697 3.629 3.636 31,093,162 -0.05(-1.35%)
Oct 20, 2017 3.711 3.736 3.682 3.686 25,784,076 -0.01(-0.39%)
Oct 19, 2017 3.668 3.707 3.661 3.700 34,833,292 -0.02(-0.57%)
Oct 18, 2017 3.743 3.750 3.704 3.721 29,534,170 -0.01(-0.38%)
Oct 17, 2017 3.729 3.743 3.688 3.736 34,108,868 +0.00(+0.10%)
Oct 16, 2017 3.775 3.786 3.711 3.732 27,709,150 -0.00(-0.10%)
Oct 13, 2017 3.757 3.799 3.725 3.736 42,247,332 +0.03(+0.87%)
Oct 12, 2017 3.704 3.720 3.677 3.704 26,975,864 -0.03(-0.86%)
Oct 11, 2017 3.754 3.761 3.713 3.736 25,027,154 +0.01(+0.19%)
Oct 10, 2017 3.746 3.761 3.711 3.729 31,857,242 +0.06(+1.75%)
Oct 09, 2017 3.672 3.677 3.627 3.664 26,233,918 -0.01(-0.29%)
Oct 06, 2017 3.664 3.693 3.645 3.675 34,079,912 -0.06(-1.71%)
Oct 05, 2017 3.775 3.821 3.739 3.739 43,248,216 +0.04(+0.96%)
Oct 04, 2017 3.739 3.771 3.689 3.704 44,509,976 -0.04(-1.14%)
Oct 03, 2017 3.632 3.764 3.622 3.746 70,490,256 +0.16(+4.47%)
Oct 02, 2017 3.529 3.586 3.513 3.586 28,856,738 +0.01(+0.30%)
Sep 29, 2017 3.615 3.622 3.561 3.575 29,884,270 +0.01(+0.20%)
Sep 28, 2017 3.561 3.600 3.524 3.568 48,276,808 +0.01(+0.20%)
Sep 27, 2017 3.625 3.636 3.513 3.561 51,278,336 -0.08(-2.15%)
Sep 26, 2017 3.672 3.707 3.625 3.640 55,437,524 -0.04(-1.16%)
Sep 25, 2017 3.707 3.718 3.657 3.682 37,350,356 +0.00(+0.00%)
Sep 22, 2017 3.661 3.714 3.632 3.682 37,281,472 +0.02(+0.58%)
Sep 21, 2017 3.707 3.732 3.638 3.661 45,775,920 -0.05(-1.34%)
Sep 20, 2017 3.597 3.721 3.561 3.711 76,581,944 +0.14(+3.99%)
Sep 19, 2017 3.583 3.604 3.540 3.568 24,935,804 -0.01(-0.40%)
Sep 18, 2017 3.575 3.618 3.552 3.583 35,996,760 -0.01(-0.20%)
Sep 15, 2017 3.551 3.613 3.545 3.590 36,332,524 +0.00(+0.00%)
Sep 14, 2017 3.583 3.629 3.552 3.590 34,676,260 +0.03(+0.80%)
Sep 13, 2017 3.515 3.583 3.504 3.561 38,660,864 +0.04(+1.11%)
Sep 12, 2017 3.533 3.590 3.511 3.522 38,734,788 -0.03(-0.90%)
Sep 11, 2017 3.540 3.586 3.522 3.554 45,562,408 +0.06(+1.84%)
Sep 08, 2017 3.583 3.583 3.472 3.490 48,483,952 -0.11(-3.16%)
Sep 07, 2017 3.561 3.615 3.558 3.604 50,141,920 +0.04(+1.10%)
Sep 06, 2017 3.447 3.572 3.440 3.565 87,427,808 +0.17(+4.93%)
Sep 05, 2017 3.429 3.440 3.348 3.397 69,159,192 +0.09(+2.69%)
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.