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 )

17.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2017 3.730 3.752 3.641 3.656 49,418,976 -0.05(-1.25%)
Jan 30, 2017 3.816 3.816 3.659 3.702 50,199,204 -0.14(-3.71%)
Jan 27, 2017 3.884 3.901 3.819 3.844 45,869,012 -0.04(-1.10%)
Jan 26, 2017 3.941 3.944 3.876 3.887 43,306,872 -0.02(-0.55%)
Jan 25, 2017 3.962 3.998 3.884 3.909 49,360,052 -0.05(-1.17%)
Jan 24, 2017 4.094 4.097 3.955 3.955 63,376,408 -0.08(-2.03%)
Jan 23, 2017 3.983 4.055 3.944 4.037 42,747,992 +0.05(+1.16%)
Jan 20, 2017 4.037 4.069 3.978 3.990 38,321,852 +0.02(+0.54%)
Jan 19, 2017 4.015 4.023 3.946 3.969 33,603,424 -0.01(-0.27%)
Jan 18, 2017 3.969 4.021 3.962 3.980 49,244,156 -0.04(-0.89%)
Jan 17, 2017 4.040 4.069 4.008 4.015 38,608,064 -0.02(-0.44%)
Jan 13, 2017 4.033 4.033 4.033 0 -0.06(-1.48%)
Jan 12, 2017 4.147 4.172 4.090 4.094 36,844,652 -0.02(-0.43%)
Jan 11, 2017 3.887 4.119 3.869 4.112 69,932,464 +0.19(+4.72%)
Jan 10, 2017 3.926 3.971 3.901 3.926 40,822,336 +0.07(+1.75%)
Jan 09, 2017 3.862 3.923 3.830 3.859 35,815,892 -0.01(-0.37%)
Jan 06, 2017 3.919 3.923 3.830 3.873 69,401,208 -0.08(-2.07%)
Jan 05, 2017 3.905 3.985 3.892 3.955 51,222,544 +0.11(+2.78%)
Jan 04, 2017 3.871 3.880 3.795 3.848 39,043,872 -0.01(-0.28%)
Jan 03, 2017 3.773 3.889 3.773 3.859 63,837,128 +0.26(+7.12%)
Dec 30, 2016 3.602 3.602 3.602 0 -0.08(-2.13%)
Dec 29, 2016 3.659 3.716 3.631 3.680 36,693,908 +0.00(+0.00%)
Dec 28, 2016 3.616 3.702 3.609 3.680 40,238,092 +0.06(+1.77%)
Dec 27, 2016 3.620 3.641 3.577 3.616 36,921,948 +0.01(+0.40%)
Dec 23, 2016 3.602 3.602 3.602 0 +0.08(+2.33%)
Dec 22, 2016 3.538 3.549 3.483 3.520 39,631,524 -0.02(-0.50%)
Dec 21, 2016 3.581 3.588 3.495 3.538 54,665,740 +0.01(+0.20%)
Dec 20, 2016 3.563 3.590 3.483 3.531 48,467,340 +0.01(+0.30%)
Dec 19, 2016 3.631 3.638 3.509 3.520 61,690,896 -0.12(-3.23%)
Dec 16, 2016 3.666 3.705 3.620 3.638 61,302,212 -0.02(-0.49%)
Dec 15, 2016 3.631 3.705 3.602 3.656 95,054,576 -0.05(-1.35%)
Dec 14, 2016 3.852 3.898 3.684 3.705 80,538,856 -0.19(-4.94%)
Dec 13, 2016 3.941 3.973 3.848 3.898 52,260,008 +0.00(+0.09%)
Dec 12, 2016 3.930 3.994 3.891 3.894 73,072,600 +0.03(+0.83%)
Dec 09, 2016 3.894 3.932 3.830 3.862 60,772,476 -0.01(-0.28%)
Dec 08, 2016 3.848 3.898 3.770 3.873 79,098,632 +0.02(+0.56%)
Dec 07, 2016 3.866 3.900 3.816 3.852 78,020,744 +0.01(+0.37%)
Dec 06, 2016 3.720 3.909 3.698 3.837 110,612,520 +0.11(+3.06%)
Dec 05, 2016 3.834 3.880 3.714 3.723 93,580,888 -0.08(-2.15%)
Dec 02, 2016 3.738 3.837 3.713 3.805 86,518,840 +0.05(+1.42%)
Dec 01, 2016 3.876 3.937 3.709 3.752 129,772,264 -0.12(-3.13%)
Nov 30, 2016 3.766 3.912 3.752 3.873 119,040,024 +0.36(+10.36%)
Nov 29, 2016 3.552 3.570 3.463 3.509 62,760,036 -0.14(-3.90%)
Nov 28, 2016 3.691 3.741 3.641 3.652 52,117,168 +0.02(+0.49%)
Nov 25, 2016 3.656 3.680 3.591 3.634 31,743,346 -0.09(-2.49%)
Nov 23, 2016 3.727 3.727 3.727 0 -0.01(-0.19%)
Nov 22, 2016 3.705 3.752 3.620 3.734 79,199,136 +0.07(+2.04%)
Nov 21, 2016 3.599 3.666 3.577 3.659 65,539,376 +0.22(+6.42%)
Nov 18, 2016 3.456 3.513 3.406 3.438 39,041,616 +0.02(+0.52%)
Nov 17, 2016 3.563 3.595 3.406 3.420 55,741,384 -0.08(-2.34%)
Nov 16, 2016 3.527 3.577 3.456 3.502 72,198,624 -0.06(-1.60%)
Nov 15, 2016 3.591 3.645 3.542 3.559 94,949,088 +0.15(+4.39%)
Nov 14, 2016 3.360 3.417 3.258 3.410 135,242,240 -0.06(-1.64%)
Nov 11, 2016 3.545 3.599 3.367 3.467 125,280,928 -0.22(-5.90%)
Nov 10, 2016 3.830 3.941 3.606 3.684 118,924,288 -0.35(-8.66%)
Nov 09, 2016 3.884 4.072 3.884 4.033 94,868,296 -0.04(-0.96%)
Nov 08, 2016 3.973 4.138 3.962 4.072 70,322,680 +0.01(+0.26%)
Nov 07, 2016 3.958 4.072 3.958 4.062 71,209,336 +0.27(+7.24%)
Nov 04, 2016 3.784 3.841 3.709 3.787 72,622,648 +0.01(+0.19%)
Nov 03, 2016 3.916 3.937 3.754 3.780 54,776,772 -0.04(-1.12%)
Nov 02, 2016 3.880 3.923 3.748 3.823 71,145,648 -0.13(-3.25%)
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.