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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2016 3.542 3.542 3.542 0 -0.08(-2.13%)
Dec 29, 2016 3.598 3.654 3.570 3.619 37,318,684 +0.00(+0.00%)
Dec 28, 2016 3.556 3.640 3.549 3.619 40,923,216 +0.06(+1.77%)
Dec 27, 2016 3.559 3.580 3.517 3.556 37,550,608 +0.01(+0.40%)
Dec 23, 2016 3.542 3.542 3.542 0 +0.08(+2.33%)
Dec 22, 2016 3.479 3.489 3.425 3.461 40,306,320 -0.02(-0.50%)
Dec 21, 2016 3.521 3.528 3.437 3.479 55,596,520 +0.01(+0.20%)
Dec 20, 2016 3.503 3.530 3.424 3.472 49,292,580 +0.01(+0.30%)
Dec 19, 2016 3.570 3.577 3.451 3.461 62,741,292 -0.12(-3.23%)
Dec 16, 2016 3.605 3.643 3.559 3.577 62,345,988 -0.02(-0.49%)
Dec 15, 2016 3.570 3.643 3.542 3.594 96,673,040 -0.05(-1.35%)
Dec 14, 2016 3.787 3.833 3.622 3.643 81,910,168 -0.19(-4.94%)
Dec 13, 2016 3.875 3.906 3.784 3.833 53,149,824 +0.00(+0.09%)
Dec 12, 2016 3.864 3.927 3.826 3.829 74,316,792 +0.03(+0.83%)
Dec 09, 2016 3.829 3.867 3.766 3.798 61,807,236 -0.01(-0.28%)
Dec 08, 2016 3.784 3.833 3.706 3.808 80,445,424 +0.02(+0.56%)
Dec 07, 2016 3.801 3.834 3.752 3.787 79,349,184 +0.01(+0.37%)
Dec 06, 2016 3.657 3.843 3.636 3.773 112,495,888 +0.11(+3.06%)
Dec 05, 2016 3.770 3.815 3.652 3.661 95,174,264 -0.08(-2.15%)
Dec 02, 2016 3.675 3.773 3.650 3.741 87,991,976 +0.05(+1.42%)
Dec 01, 2016 3.812 3.871 3.647 3.689 131,981,864 -0.12(-3.13%)
Nov 30, 2016 3.703 3.847 3.689 3.808 121,066,888 +0.36(+10.36%)
Nov 29, 2016 3.493 3.510 3.405 3.451 63,828,636 -0.14(-3.90%)
Nov 28, 2016 3.629 3.678 3.580 3.591 53,004,556 +0.02(+0.49%)
Nov 25, 2016 3.594 3.619 3.531 3.573 32,283,832 -0.09(-2.49%)
Nov 23, 2016 3.664 3.664 3.664 0 -0.01(-0.19%)
Nov 22, 2016 3.643 3.689 3.559 3.671 80,547,632 +0.07(+2.04%)
Nov 21, 2016 3.538 3.605 3.517 3.598 66,655,300 +0.22(+6.42%)
Nov 18, 2016 3.398 3.454 3.349 3.381 39,706,364 +0.02(+0.52%)
Nov 17, 2016 3.503 3.535 3.349 3.363 56,690,480 -0.08(-2.34%)
Nov 16, 2016 3.468 3.517 3.398 3.444 73,427,928 -0.06(-1.60%)
Nov 15, 2016 3.531 3.584 3.482 3.500 96,565,760 +0.15(+4.39%)
Nov 14, 2016 3.304 3.360 3.204 3.353 137,544,976 -0.06(-1.64%)
Nov 11, 2016 3.486 3.538 3.311 3.409 127,414,056 -0.21(-5.90%)
Nov 10, 2016 3.766 3.875 3.545 3.622 120,949,176 -0.34(-8.66%)
Nov 09, 2016 3.819 4.004 3.819 3.966 96,483,600 -0.04(-0.96%)
Nov 08, 2016 3.906 4.069 3.896 4.004 71,520,048 +0.01(+0.26%)
Nov 07, 2016 3.892 4.004 3.892 3.994 72,421,800 +0.27(+7.24%)
Nov 04, 2016 3.720 3.777 3.647 3.724 73,859,176 +0.01(+0.19%)
Nov 03, 2016 3.850 3.871 3.691 3.717 55,709,440 -0.04(-1.12%)
Nov 02, 2016 3.815 3.857 3.685 3.759 72,357,024 -0.13(-3.25%)
Nov 01, 2016 4.067 4.102 3.801 3.885 93,294,056 -0.20(-4.97%)
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%)
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.