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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.190 3.280 3.170 3.253 65,716,708 +0.04(+1.15%)
Mar 30, 2017 3.243 3.274 3.210 3.217 54,808,968 -0.03(-0.83%)
Mar 29, 2017 3.139 3.260 3.139 3.243 62,086,952 +0.12(+3.76%)
Mar 28, 2017 3.099 3.139 3.076 3.126 61,632,280 +0.05(+1.64%)
Mar 27, 2017 2.948 3.078 2.928 3.076 62,732,624 +0.03(+1.10%)
Mar 24, 2017 3.059 3.079 3.018 3.042 75,539,680 +0.00(+0.11%)
Mar 23, 2017 3.018 3.092 3.015 3.039 94,054,952 -0.02(-0.66%)
Mar 22, 2017 3.005 3.086 2.968 3.059 108,821,264 +0.10(+3.41%)
Mar 21, 2017 3.057 3.076 2.921 2.958 103,275,688 -0.12(-3.93%)
Mar 20, 2017 2.961 3.096 2.958 3.079 71,846,984 +0.09(+2.92%)
Mar 17, 2017 3.102 3.129 2.963 2.992 106,889,504 -0.09(-3.05%)
Mar 16, 2017 3.173 3.176 3.069 3.086 70,242,016 -0.06(-1.92%)
Mar 15, 2017 3.072 3.170 3.015 3.146 85,707,752 +0.11(+3.65%)
Mar 14, 2017 3.076 3.076 2.978 3.035 107,920,984 -0.13(-4.14%)
Mar 13, 2017 3.143 3.170 3.112 3.166 41,845,676 +0.02(+0.53%)
Mar 10, 2017 3.176 3.176 3.104 3.149 60,191,944 +0.04(+1.30%)
Mar 09, 2017 3.129 3.139 3.042 3.109 89,945,712 -0.03(-1.07%)
Mar 08, 2017 3.341 3.351 3.139 3.143 87,279,264 -0.26(-7.51%)
Mar 07, 2017 3.448 3.448 3.391 3.398 27,462,754 +0.00(+0.00%)
Mar 06, 2017 3.445 3.445 3.368 3.398 28,350,758 -0.03(-0.88%)
Mar 03, 2017 3.381 3.438 3.361 3.428 37,275,564 +0.08(+2.41%)
Mar 02, 2017 3.485 3.512 3.344 3.347 68,304,440 -0.20(-5.77%)
Mar 01, 2017 3.441 3.569 3.438 3.552 56,911,924 +0.17(+4.96%)
Feb 28, 2017 3.428 3.462 3.364 3.384 36,974,248 -0.05(-1.37%)
Feb 27, 2017 3.430 3.468 3.384 3.431 55,391,980 +0.00(+0.00%)
Feb 24, 2017 3.502 3.502 3.418 3.431 74,239,288 -0.16(-4.58%)
Feb 23, 2017 3.700 3.703 3.562 3.596 45,979,140 -0.02(-0.46%)
Feb 22, 2017 3.660 3.683 3.583 3.613 34,554,132 -0.09(-2.54%)
Feb 21, 2017 3.750 3.754 3.680 3.707 50,404,968 +0.09(+2.51%)
Feb 17, 2017 3.616 3.616 3.616 0 -0.04(-1.10%)
Feb 16, 2017 3.724 3.734 3.651 3.656 46,707,872 -0.02(-0.64%)
Feb 15, 2017 3.653 3.710 3.643 3.680 44,068,328 +0.02(+0.46%)
Feb 14, 2017 3.609 3.670 3.559 3.663 46,576,048 +0.11(+3.22%)
Feb 13, 2017 3.546 3.572 3.522 3.549 57,827,928 +0.05(+1.44%)
Feb 10, 2017 3.478 3.525 3.448 3.499 63,352,116 +0.09(+2.76%)
Feb 09, 2017 3.438 3.478 3.388 3.405 38,175,620 -0.03(-0.98%)
Feb 08, 2017 3.341 3.452 3.290 3.438 74,310,216 +0.05(+1.59%)
Feb 07, 2017 3.421 3.431 3.368 3.384 42,188,660 -0.04(-1.08%)
Feb 06, 2017 3.502 3.502 3.408 3.421 43,051,116 -0.05(-1.36%)
Feb 03, 2017 3.438 3.500 3.421 3.468 59,071,684 +0.06(+1.77%)
Feb 02, 2017 3.499 3.515 3.384 3.408 57,325,584 -0.03(-0.78%)
Feb 01, 2017 3.519 3.519 3.398 3.435 60,790,956 -0.01(-0.29%)
Jan 31, 2017 3.515 3.535 3.431 3.445 52,441,956 -0.04(-1.25%)
Jan 30, 2017 3.596 3.596 3.448 3.488 53,269,916 -0.13(-3.71%)
Jan 27, 2017 3.660 3.677 3.599 3.623 48,674,840 -0.04(-1.10%)
Jan 26, 2017 3.713 3.717 3.653 3.663 45,955,972 -0.02(-0.55%)
Jan 25, 2017 3.734 3.767 3.660 3.683 52,379,428 -0.04(-1.17%)
Jan 24, 2017 3.858 3.861 3.727 3.727 67,253,168 -0.08(-2.03%)
Jan 23, 2017 3.754 3.821 3.717 3.804 45,362,908 +0.04(+1.16%)
Jan 20, 2017 3.804 3.834 3.749 3.760 40,666,016 +0.02(+0.54%)
Jan 19, 2017 3.784 3.791 3.718 3.740 35,658,960 -0.01(-0.27%)
Jan 18, 2017 3.740 3.789 3.734 3.750 52,256,448 -0.03(-0.89%)
Jan 17, 2017 3.807 3.834 3.777 3.784 40,969,740 -0.02(-0.44%)
Jan 13, 2017 3.801 3.801 3.801 0 -0.06(-1.48%)
Jan 12, 2017 3.908 3.932 3.854 3.858 39,098,456 -0.02(-0.43%)
Jan 11, 2017 3.663 3.881 3.646 3.875 74,210,264 +0.17(+4.72%)
Jan 10, 2017 3.700 3.742 3.677 3.700 43,319,460 +0.06(+1.75%)
Jan 09, 2017 3.640 3.697 3.609 3.636 38,006,768 -0.01(-0.37%)
Jan 06, 2017 3.693 3.697 3.609 3.650 73,646,520 -0.08(-2.07%)
Jan 05, 2017 3.680 3.755 3.668 3.727 54,355,852 +0.10(+2.78%)
Jan 04, 2017 3.648 3.656 3.576 3.626 41,432,208 -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.