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 (%)
Sep 29, 2017 3.556 3.563 3.503 3.517 30,378,640 +0.01(+0.20%)
Sep 28, 2017 3.503 3.542 3.466 3.510 49,075,440 +0.01(+0.20%)
Sep 27, 2017 3.566 3.577 3.456 3.503 52,126,620 -0.08(-2.15%)
Sep 26, 2017 3.612 3.647 3.566 3.580 56,354,616 -0.04(-1.16%)
Sep 25, 2017 3.647 3.657 3.598 3.622 37,968,236 +0.00(+0.00%)
Sep 22, 2017 3.601 3.654 3.573 3.622 37,898,212 +0.02(+0.58%)
Sep 21, 2017 3.647 3.671 3.579 3.601 46,533,180 -0.05(-1.34%)
Sep 20, 2017 3.538 3.661 3.503 3.650 77,848,824 +0.14(+3.99%)
Sep 19, 2017 3.524 3.545 3.482 3.510 25,348,312 -0.01(-0.40%)
Sep 18, 2017 3.517 3.559 3.495 3.524 36,592,244 -0.01(-0.20%)
Sep 15, 2017 3.493 3.554 3.487 3.531 36,933,564 +0.00(+0.00%)
Sep 14, 2017 3.524 3.570 3.495 3.531 35,249,900 +0.03(+0.80%)
Sep 13, 2017 3.458 3.524 3.447 3.503 39,300,424 +0.04(+1.11%)
Sep 12, 2017 3.475 3.531 3.454 3.465 39,375,568 -0.03(-0.90%)
Sep 11, 2017 3.482 3.528 3.465 3.496 46,316,136 +0.06(+1.84%)
Sep 08, 2017 3.524 3.524 3.416 3.433 49,286,012 -0.11(-3.16%)
Sep 07, 2017 3.503 3.556 3.500 3.545 50,971,404 +0.04(+1.10%)
Sep 06, 2017 3.391 3.514 3.384 3.507 88,874,112 +0.16(+4.93%)
Sep 05, 2017 3.374 3.384 3.293 3.342 70,303,272 +0.09(+2.69%)
Sep 01, 2017 3.195 3.290 3.181 3.255 63,737,452 +0.11(+3.45%)
Aug 31, 2017 3.100 3.163 3.093 3.146 45,209,728 +0.07(+2.16%)
Aug 30, 2017 3.156 3.167 3.072 3.079 46,463,464 -0.09(-2.87%)
Aug 29, 2017 3.139 3.177 3.135 3.170 27,933,816 -0.01(-0.33%)
Aug 28, 2017 3.227 3.230 3.163 3.181 36,084,736 -0.03(-0.98%)
Aug 25, 2017 3.212 3.248 3.205 3.212 31,675,070 +0.01(+0.44%)
Aug 24, 2017 3.205 3.223 3.170 3.198 28,871,412 +0.00(+0.00%)
Aug 23, 2017 3.153 3.212 3.118 3.198 44,811,412 +0.05(+1.67%)
Aug 22, 2017 3.139 3.179 3.132 3.146 57,587,444 +0.10(+3.22%)
Aug 21, 2017 3.118 3.125 3.037 3.048 40,602,156 -0.07(-2.14%)
Aug 18, 2017 3.041 3.131 3.002 3.114 61,540,136 +0.12(+4.10%)
Aug 17, 2017 3.002 3.057 2.988 2.992 32,410,988 -0.04(-1.27%)
Aug 16, 2017 3.037 3.062 3.013 3.030 45,128,824 +0.02(+0.70%)
Aug 15, 2017 2.981 3.016 2.960 3.009 31,214,984 +0.04(+1.42%)
Aug 14, 2017 2.967 3.027 2.957 2.967 36,559,380 -0.00(-0.12%)
Aug 11, 2017 2.960 3.008 2.946 2.971 39,670,136 -0.05(-1.62%)
Aug 10, 2017 3.114 3.121 2.992 3.020 52,489,116 -0.08(-2.60%)
Aug 09, 2017 3.093 3.118 3.065 3.100 29,687,818 -0.02(-0.56%)
Aug 08, 2017 3.128 3.170 3.113 3.118 37,772,900 -0.01(-0.45%)
Aug 07, 2017 3.104 3.146 3.093 3.132 32,370,088 +0.03(+0.90%)
Aug 04, 2017 3.111 3.130 3.072 3.104 28,897,628 -0.00(-0.11%)
Aug 03, 2017 3.167 3.167 3.093 3.107 40,271,404 -0.05(-1.55%)
Aug 02, 2017 3.055 3.188 3.046 3.156 58,378,380 +0.09(+3.09%)
Aug 01, 2017 3.079 3.093 3.041 3.062 30,767,330 -0.02(-0.79%)
Jul 31, 2017 3.065 3.104 3.030 3.086 50,564,036 +0.05(+1.50%)
Jul 28, 2017 3.037 3.065 3.015 3.041 33,269,310 -0.00(-0.11%)
Jul 27, 2017 3.043 3.048 3.002 3.044 38,755,248 +0.02(+0.69%)
Jul 26, 2017 3.041 3.058 3.006 3.023 34,293,668 -0.02(-0.69%)
Jul 25, 2017 3.051 3.079 3.027 3.044 40,748,096 +0.05(+1.64%)
Jul 24, 2017 2.985 3.020 2.971 2.995 28,663,034 +0.02(+0.83%)
Jul 21, 2017 3.034 3.048 2.960 2.971 43,103,864 -0.07(-2.42%)
Jul 20, 2017 3.100 3.104 3.025 3.044 43,528,844 -0.02(-0.57%)
Jul 19, 2017 3.034 3.076 3.013 3.062 42,231,272 +0.06(+1.86%)
Jul 18, 2017 2.985 3.013 2.960 3.006 39,600,592 +0.04(+1.42%)
Jul 17, 2017 2.995 2.999 2.950 2.964 39,224,472 -0.03(-0.94%)
Jul 14, 2017 2.990 3.002 2.964 2.992 45,990,112 +0.03(+1.07%)
Jul 13, 2017 2.974 2.988 2.932 2.960 45,120,408 +0.00(+0.12%)
Jul 12, 2017 2.911 2.974 2.862 2.957 94,522,960 +0.14(+4.98%)
Jul 11, 2017 2.726 2.850 2.719 2.817 62,969,656 +0.08(+3.08%)
Jul 10, 2017 2.705 2.743 2.705 2.733 36,959,952 +0.02(+0.78%)
Jul 07, 2017 2.750 2.754 2.676 2.712 52,931,692 -0.04(-1.40%)
Jul 06, 2017 2.799 2.810 2.719 2.750 51,496,920 -0.04(-1.26%)
Jul 05, 2017 2.824 2.827 2.750 2.785 49,207,260 -0.03(-1.12%)
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.