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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 28, 2017 3.109 3.213 3.106 3.155 68,833,960 +0.05(+1.58%)
Apr 27, 2017 3.176 3.176 3.067 3.106 69,000,072 -0.08(-2.63%)
Apr 26, 2017 3.176 3.285 3.172 3.190 59,271,704 -0.06(-1.73%)
Apr 25, 2017 3.144 3.256 3.130 3.246 49,229,696 +0.02(+0.65%)
Apr 24, 2017 3.221 3.255 3.179 3.225 57,506,648 +0.07(+2.22%)
Apr 21, 2017 3.144 3.169 3.122 3.155 70,271,224 +0.00(+0.11%)
Apr 20, 2017 3.158 3.200 3.120 3.151 70,800,424 +0.03(+1.01%)
Apr 19, 2017 3.260 3.277 3.106 3.120 85,658,368 -0.12(-3.78%)
Apr 18, 2017 3.277 3.327 3.223 3.242 48,604,188 -0.06(-1.91%)
Apr 17, 2017 3.253 3.306 3.218 3.306 69,199,544 +0.06(+1.94%)
Apr 13, 2017 3.386 3.397 3.235 3.242 72,988,688 -0.14(-4.14%)
Apr 12, 2017 3.414 3.418 3.360 3.383 60,138,812 -0.02(-0.72%)
Apr 11, 2017 3.467 3.467 3.351 3.407 67,692,232 -0.06(-1.62%)
Apr 10, 2017 3.442 3.491 3.414 3.463 57,472,584 +0.05(+1.33%)
Apr 07, 2017 3.432 3.473 3.400 3.418 69,624,464 +0.03(+0.93%)
Apr 06, 2017 3.421 3.484 3.351 3.386 64,350,788 -0.04(-1.23%)
Apr 05, 2017 3.523 3.561 3.412 3.428 65,096,960 -0.06(-1.61%)
Apr 04, 2017 3.407 3.488 3.379 3.484 52,214,056 +0.07(+2.05%)
Apr 03, 2017 3.435 3.449 3.383 3.414 53,181,744 +0.02(+0.62%)
Mar 31, 2017 3.327 3.421 3.306 3.393 63,012,940 +0.04(+1.15%)
Mar 30, 2017 3.383 3.414 3.348 3.355 52,553,976 -0.03(-0.83%)
Mar 29, 2017 3.274 3.400 3.274 3.383 59,532,520 +0.12(+3.76%)
Mar 28, 2017 3.232 3.274 3.207 3.260 59,096,552 +0.05(+1.64%)
Mar 27, 2017 3.074 3.210 3.053 3.207 60,151,628 +0.04(+1.10%)
Mar 24, 2017 3.190 3.211 3.148 3.172 72,431,760 +0.00(+0.11%)
Mar 23, 2017 3.148 3.225 3.144 3.169 90,185,272 -0.02(-0.66%)
Mar 22, 2017 3.134 3.218 3.095 3.190 104,344,048 +0.11(+3.40%)
Mar 21, 2017 3.188 3.207 3.046 3.085 99,026,640 -0.13(-3.93%)
Mar 20, 2017 3.088 3.228 3.085 3.211 68,891,000 +0.09(+2.92%)
Mar 17, 2017 3.235 3.263 3.090 3.120 102,491,768 -0.10(-3.05%)
Mar 16, 2017 3.309 3.313 3.200 3.218 67,352,064 -0.06(-1.92%)
Mar 15, 2017 3.204 3.306 3.144 3.281 82,181,496 +0.12(+3.65%)
Mar 14, 2017 3.207 3.207 3.106 3.165 103,480,808 -0.14(-4.14%)
Mar 13, 2017 3.277 3.306 3.246 3.302 40,124,028 +0.02(+0.53%)
Mar 10, 2017 3.313 3.313 3.237 3.285 57,715,480 +0.04(+1.30%)
Mar 09, 2017 3.264 3.274 3.172 3.242 86,245,088 -0.04(-1.07%)
Mar 08, 2017 3.484 3.495 3.274 3.277 83,688,352 -0.27(-7.51%)
Mar 07, 2017 3.596 3.596 3.537 3.544 26,332,858 +0.00(+0.00%)
Mar 06, 2017 3.593 3.593 3.512 3.544 27,184,328 -0.03(-0.88%)
Mar 03, 2017 3.526 3.586 3.505 3.575 35,741,940 +0.08(+2.41%)
Mar 02, 2017 3.635 3.663 3.488 3.491 65,494,204 -0.21(-5.77%)
Mar 01, 2017 3.589 3.722 3.586 3.705 54,570,408 +0.18(+4.96%)
Feb 28, 2017 3.575 3.610 3.509 3.530 35,453,024 -0.05(-1.37%)
Feb 27, 2017 3.577 3.617 3.530 3.579 53,113,000 +0.00(+0.00%)
Feb 24, 2017 3.652 3.652 3.565 3.579 71,184,872 -0.17(-4.58%)
Feb 23, 2017 3.859 3.862 3.715 3.750 44,087,428 -0.02(-0.46%)
Feb 22, 2017 3.817 3.841 3.736 3.768 33,132,478 -0.10(-2.54%)
Feb 21, 2017 3.911 3.915 3.838 3.866 48,331,164 +0.09(+2.51%)
Feb 17, 2017 3.771 3.771 3.771 0 -0.04(-1.10%)
Feb 16, 2017 3.883 3.894 3.808 3.813 44,786,180 -0.02(-0.64%)
Feb 15, 2017 3.810 3.869 3.799 3.838 42,255,232 +0.02(+0.46%)
Feb 14, 2017 3.764 3.827 3.712 3.820 44,659,780 +0.12(+3.22%)
Feb 13, 2017 3.698 3.726 3.673 3.701 55,448,724 +0.05(+1.44%)
Feb 10, 2017 3.628 3.677 3.596 3.649 60,745,632 +0.10(+2.76%)
Feb 09, 2017 3.586 3.628 3.533 3.551 36,604,968 -0.04(-0.98%)
Feb 08, 2017 3.484 3.600 3.432 3.586 71,252,888 +0.06(+1.59%)
Feb 07, 2017 3.568 3.579 3.512 3.530 40,452,900 -0.04(-1.08%)
Feb 06, 2017 3.652 3.652 3.554 3.568 41,279,872 -0.05(-1.36%)
Feb 03, 2017 3.586 3.650 3.568 3.617 56,641,308 +0.06(+1.77%)
Feb 02, 2017 3.649 3.666 3.530 3.554 54,967,048 -0.03(-0.78%)
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.