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 )

17.15 -0.07 (-0.41%)
Streaming Delayed Price Updated: 1:04 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 (%)
Oct 31, 2016 4.179 4.186 4.024 4.088 69,397,000 -0.07(-1.69%)
Oct 28, 2016 4.225 4.270 4.144 4.158 59,550,884 -0.07(-1.74%)
Oct 27, 2016 4.348 4.351 4.207 4.232 69,434,216 -0.03(-0.66%)
Oct 26, 2016 4.207 4.334 4.190 4.260 81,125,552 -0.01(-0.16%)
Oct 25, 2016 4.292 4.327 4.179 4.267 78,884,808 -0.08(-1.85%)
Oct 24, 2016 4.383 4.398 4.267 4.348 110,292,408 +0.08(+1.97%)
Oct 21, 2016 4.172 4.270 4.160 4.263 58,344,508 +0.06(+1.33%)
Oct 20, 2016 4.102 4.207 4.081 4.207 68,920,776 +0.05(+1.09%)
Oct 19, 2016 4.165 4.246 4.141 4.162 78,276,480 +0.04(+0.93%)
Oct 18, 2016 4.109 4.155 4.046 4.123 78,823,136 +0.13(+3.15%)
Oct 17, 2016 3.924 4.008 3.885 3.997 55,238,740 +0.09(+2.42%)
Oct 14, 2016 3.917 3.948 3.843 3.903 73,626,000 +0.05(+1.27%)
Oct 13, 2016 3.696 3.860 3.642 3.854 75,360,144 +0.12(+3.19%)
Oct 12, 2016 3.710 3.777 3.668 3.734 46,034,008 -0.01(-0.28%)
Oct 11, 2016 3.798 3.805 3.643 3.745 70,859,328 -0.06(-1.66%)
Oct 10, 2016 3.766 3.843 3.766 3.808 52,186,172 +0.12(+3.23%)
Oct 07, 2016 3.703 3.717 3.622 3.689 72,708,080 +0.04(+1.15%)
Oct 06, 2016 3.510 3.661 3.507 3.647 83,734,224 +0.17(+4.83%)
Oct 05, 2016 3.430 3.526 3.416 3.479 74,234,720 +0.12(+3.55%)
Oct 04, 2016 3.395 3.426 3.325 3.360 66,439,472 -0.04(-1.13%)
Oct 03, 2016 3.311 3.402 3.272 3.398 64,947,028 +0.13(+3.97%)
Sep 30, 2016 3.276 3.328 3.234 3.269 57,203,736 +0.02(+0.65%)
Sep 29, 2016 3.318 3.356 3.207 3.248 77,480,904 -0.08(-2.42%)
Sep 28, 2016 3.198 3.339 3.142 3.328 86,742,032 +0.15(+4.86%)
Sep 27, 2016 3.135 3.174 3.055 3.174 67,242,440 +0.02(+0.56%)
Sep 26, 2016 3.198 3.223 3.156 3.156 59,490,112 -0.06(-1.85%)
Sep 23, 2016 3.332 3.356 3.190 3.216 81,050,160 -0.13(-3.97%)
Sep 22, 2016 3.398 3.444 3.349 3.349 80,475,176 +0.02(+0.53%)
Sep 21, 2016 3.269 3.346 3.232 3.332 70,189,768 +0.10(+3.15%)
Sep 20, 2016 3.304 3.311 3.216 3.230 81,769,944 +0.04(+1.32%)
Sep 19, 2016 3.230 3.290 3.167 3.188 48,477,188 +0.00(+0.00%)
Sep 16, 2016 3.188 3.235 3.167 3.188 59,171,336 -0.06(-1.83%)
Sep 15, 2016 3.177 3.283 3.121 3.248 58,338,172 +0.11(+3.58%)
Sep 14, 2016 3.135 3.227 3.086 3.135 86,859,448 +0.01(+0.34%)
Sep 13, 2016 3.356 3.391 3.100 3.125 107,503,984 -0.31(-9.07%)
Sep 12, 2016 3.286 3.461 3.269 3.437 61,537,196 +0.11(+3.15%)
Sep 09, 2016 3.454 3.468 3.328 3.332 67,782,312 -0.23(-6.58%)
Sep 08, 2016 3.514 3.587 3.465 3.566 69,760,592 +0.11(+3.04%)
Sep 07, 2016 3.489 3.514 3.437 3.461 52,121,268 -0.02(-0.60%)
Sep 06, 2016 3.398 3.486 3.374 3.482 70,617,472 +0.13(+3.76%)
Sep 02, 2016 3.314 3.356 3.356 3.356 66,918,544 +0.13(+3.90%)
Sep 01, 2016 3.209 3.255 3.142 3.230 51,838,160 +0.03(+0.88%)
Aug 31, 2016 3.304 3.323 3.163 3.202 79,684,712 -0.09(-2.66%)
Aug 30, 2016 3.314 3.349 3.262 3.290 51,363,520 +0.01(+0.21%)
Aug 29, 2016 3.205 3.325 3.195 3.283 57,046,912 +0.09(+2.85%)
Aug 26, 2016 3.255 3.314 3.158 3.191 56,664,436 -0.03(-0.87%)
Aug 25, 2016 3.202 3.234 3.167 3.220 38,209,664 +0.05(+1.55%)
Aug 24, 2016 3.205 3.263 3.167 3.170 64,826,968 -0.07(-2.27%)
Aug 23, 2016 3.198 3.297 3.177 3.244 63,438,804 +0.07(+2.32%)
Aug 22, 2016 3.209 3.216 3.146 3.170 59,633,388 -0.13(-4.03%)
Aug 19, 2016 3.269 3.325 3.237 3.304 38,048,724 -0.00(-0.11%)
Aug 18, 2016 3.297 3.335 3.269 3.307 64,570,968 +0.05(+1.51%)
Aug 17, 2016 3.160 3.269 3.121 3.258 65,033,404 +0.05(+1.42%)
Aug 16, 2016 3.181 3.272 3.146 3.212 66,825,168 +0.03(+0.99%)
Aug 15, 2016 3.118 3.188 3.118 3.181 61,739,448 +0.12(+4.01%)
Aug 12, 2016 3.065 3.153 3.041 3.058 76,736,752 +0.02(+0.69%)
Aug 11, 2016 2.967 3.058 2.929 3.037 57,107,436 +0.08(+2.85%)
Aug 10, 2016 3.058 3.076 2.932 2.953 58,112,600 -0.09(-3.10%)
Aug 09, 2016 3.058 3.100 2.995 3.048 63,806,200 +0.02(+0.58%)
Aug 08, 2016 2.957 3.062 2.953 3.030 64,364,888 +0.10(+3.47%)
Aug 05, 2016 2.978 2.988 2.901 2.929 33,800,416 -0.02(-0.59%)
Aug 04, 2016 2.915 2.995 2.901 2.946 42,126,504 +0.04(+1.45%)
Aug 03, 2016 2.775 2.915 2.726 2.904 76,315,392 +0.13(+4.80%)
Aug 02, 2016 2.894 2.925 2.759 2.771 102,103,288 -0.06(-2.10%)
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.