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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2017 3.118 3.157 3.082 3.139 49,717,512 +0.05(+1.50%)
Jul 28, 2017 3.089 3.118 3.066 3.093 32,712,326 -0.00(-0.11%)
Jul 27, 2017 3.094 3.100 3.053 3.096 38,106,420 +0.02(+0.70%)
Jul 26, 2017 3.093 3.110 3.057 3.075 33,719,532 -0.02(-0.69%)
Jul 25, 2017 3.103 3.132 3.078 3.096 40,065,904 +0.05(+1.64%)
Jul 24, 2017 3.036 3.071 3.021 3.046 28,183,166 +0.02(+0.83%)
Jul 21, 2017 3.085 3.100 3.011 3.021 42,382,232 -0.07(-2.42%)
Jul 20, 2017 3.153 3.157 3.077 3.096 42,800,100 -0.02(-0.57%)
Jul 19, 2017 3.085 3.128 3.064 3.114 41,524,248 +0.06(+1.86%)
Jul 18, 2017 3.036 3.064 3.011 3.057 38,937,608 +0.04(+1.42%)
Jul 17, 2017 3.046 3.050 3.000 3.014 38,567,788 -0.03(-0.94%)
Jul 14, 2017 3.041 3.053 3.014 3.043 45,220,160 +0.03(+1.07%)
Jul 13, 2017 3.025 3.039 2.982 3.011 44,365,020 +0.00(+0.12%)
Jul 12, 2017 2.961 3.025 2.911 3.007 92,940,488 +0.14(+4.98%)
Jul 11, 2017 2.772 2.898 2.765 2.865 61,915,436 +0.09(+3.08%)
Jul 10, 2017 2.751 2.790 2.751 2.779 36,341,180 +0.02(+0.78%)
Jul 07, 2017 2.797 2.800 2.722 2.758 52,045,524 -0.04(-1.40%)
Jul 06, 2017 2.847 2.857 2.765 2.797 50,634,776 -0.04(-1.26%)
Jul 05, 2017 2.872 2.875 2.797 2.833 48,383,448 -0.03(-1.12%)
Jul 03, 2017 2.850 2.900 2.849 2.865 28,935,672 +0.02(+0.63%)
Jun 30, 2017 2.829 2.872 2.802 2.847 39,760,716 +0.04(+1.52%)
Jun 29, 2017 2.822 2.850 2.783 2.804 31,689,004 +0.00(+0.00%)
Jun 28, 2017 2.818 2.833 2.747 2.804 43,729,432 +0.01(+0.51%)
Jun 27, 2017 2.815 2.877 2.777 2.790 57,776,352 -0.04(-1.26%)
Jun 26, 2017 2.811 2.849 2.795 2.825 39,477,844 +0.06(+2.32%)
Jun 23, 2017 2.768 2.808 2.740 2.761 27,813,436 -0.02(-0.64%)
Jun 22, 2017 2.765 2.804 2.751 2.779 42,685,168 +0.04(+1.30%)
Jun 21, 2017 2.804 2.850 2.711 2.743 63,981,444 -0.06(-2.04%)
Jun 20, 2017 2.847 2.854 2.754 2.800 73,923,416 -0.09(-3.20%)
Jun 19, 2017 2.875 2.934 2.872 2.893 36,532,580 +0.01(+0.49%)
Jun 16, 2017 2.900 2.910 2.857 2.879 45,310,196 -0.02(-0.86%)
Jun 15, 2017 2.925 2.943 2.882 2.904 40,112,616 -0.05(-1.69%)
Jun 14, 2017 3.014 3.043 2.932 2.954 54,032,584 -0.05(-1.54%)
Jun 13, 2017 2.971 3.007 2.929 3.000 35,975,716 +0.02(+0.72%)
Jun 12, 2017 3.000 3.028 2.939 2.979 46,218,928 -0.02(-0.59%)
Jun 09, 2017 3.014 3.046 2.986 2.996 43,593,184 +0.00(+0.00%)
Jun 08, 2017 2.979 3.018 2.957 2.996 61,252,756 -0.00(-0.12%)
Jun 07, 2017 3.061 3.093 2.979 3.000 70,734,368 -0.05(-1.75%)
Jun 06, 2017 3.046 3.064 2.993 3.053 43,007,048 +0.02(+0.71%)
Jun 05, 2017 2.986 3.043 2.975 3.032 26,498,378 +0.01(+0.35%)
Jun 02, 2017 3.007 3.025 2.964 3.021 34,627,592 +0.02(+0.59%)
Jun 01, 2017 3.071 3.091 2.991 3.004 32,385,962 -0.02(-0.59%)
May 31, 2017 3.089 3.121 3.007 3.021 64,735,156 -0.08(-2.53%)
May 30, 2017 3.153 3.170 3.096 3.100 59,172,084 -0.09(-2.79%)
May 26, 2017 3.114 3.217 3.107 3.189 64,119,560 +0.02(+0.67%)
May 25, 2017 3.232 3.296 3.137 3.167 85,721,752 -0.07(-2.09%)
May 24, 2017 3.189 3.278 3.164 3.235 72,589,632 +0.09(+2.83%)
May 23, 2017 3.121 3.175 3.114 3.146 61,947,012 +0.04(+1.38%)
May 22, 2017 3.107 3.157 3.032 3.103 118,509,040 -0.09(-2.79%)
May 19, 2017 3.216 3.224 3.153 3.192 110,492,064 +0.15(+4.80%)
May 18, 2017 3.018 3.207 2.989 3.046 432,188,096 -0.62(-16.91%)
May 17, 2017 3.688 3.744 3.656 3.666 50,246,480 -0.06(-1.53%)
May 16, 2017 3.727 3.748 3.673 3.723 45,657,612 +0.01(+0.38%)
May 15, 2017 3.741 3.766 3.702 3.709 78,385,680 +0.06(+1.66%)
May 12, 2017 3.593 3.688 3.577 3.648 83,101,048 +0.19(+5.57%)
May 11, 2017 3.495 3.509 3.440 3.456 67,051,368 -0.00(-0.10%)
May 10, 2017 3.413 3.502 3.399 3.460 72,669,688 +0.12(+3.74%)
May 09, 2017 3.292 3.346 3.264 3.335 70,704,520 +0.05(+1.41%)
May 08, 2017 3.317 3.371 3.262 3.289 76,056,872 -0.03(-0.97%)
May 05, 2017 3.175 3.324 3.162 3.321 80,907,968 +0.17(+5.31%)
May 04, 2017 3.157 3.210 3.126 3.153 117,326,464 -0.11(-3.49%)
May 03, 2017 3.235 3.299 3.221 3.267 67,052,168 +0.03(+0.99%)
May 02, 2017 3.246 3.301 3.210 3.235 79,841,456 +0.02(+0.66%)
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.