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 )

16.71 +0.28 (+1.70%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 6, 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 3.164 3.269 3.160 3.210 67,649,360 +0.05(+1.58%)
Apr 27, 2017 3.232 3.232 3.121 3.160 67,812,608 -0.09(-2.63%)
Apr 26, 2017 3.232 3.342 3.228 3.246 58,251,660 -0.06(-1.73%)
Apr 25, 2017 3.200 3.314 3.185 3.303 48,382,472 +0.02(+0.65%)
Apr 24, 2017 3.278 3.312 3.235 3.281 56,516,984 +0.07(+2.22%)
Apr 21, 2017 3.200 3.224 3.176 3.210 69,061,880 +0.00(+0.11%)
Apr 20, 2017 3.214 3.257 3.175 3.207 69,581,976 +0.03(+1.01%)
Apr 19, 2017 3.317 3.335 3.160 3.175 84,184,216 -0.12(-3.78%)
Apr 18, 2017 3.335 3.385 3.279 3.299 47,767,728 -0.06(-1.91%)
Apr 17, 2017 3.310 3.363 3.274 3.363 68,008,648 +0.06(+1.94%)
Apr 13, 2017 3.445 3.456 3.292 3.299 71,732,584 -0.14(-4.14%)
Apr 12, 2017 3.474 3.477 3.419 3.442 59,103,848 -0.02(-0.72%)
Apr 11, 2017 3.527 3.527 3.410 3.467 66,527,276 -0.06(-1.62%)
Apr 10, 2017 3.502 3.552 3.474 3.524 56,483,504 +0.05(+1.33%)
Apr 07, 2017 3.492 3.534 3.460 3.477 68,426,256 +0.03(+0.93%)
Apr 06, 2017 3.481 3.545 3.410 3.445 63,243,336 -0.04(-1.23%)
Apr 05, 2017 3.584 3.623 3.471 3.488 63,976,668 -0.06(-1.61%)
Apr 04, 2017 3.467 3.549 3.438 3.545 51,315,472 +0.07(+2.05%)
Apr 03, 2017 3.495 3.509 3.442 3.474 52,266,508 +0.02(+0.62%)
Mar 31, 2017 3.385 3.481 3.363 3.452 61,928,512 +0.04(+1.15%)
Mar 30, 2017 3.442 3.474 3.406 3.413 51,649,540 -0.03(-0.83%)
Mar 29, 2017 3.331 3.460 3.331 3.442 58,507,988 +0.12(+3.76%)
Mar 28, 2017 3.289 3.331 3.264 3.317 58,079,524 +0.05(+1.64%)
Mar 27, 2017 3.128 3.266 3.107 3.264 59,116,444 +0.04(+1.10%)
Mar 24, 2017 3.246 3.267 3.203 3.228 71,185,240 +0.00(+0.11%)
Mar 23, 2017 3.203 3.281 3.200 3.224 88,633,216 -0.02(-0.66%)
Mar 22, 2017 3.189 3.274 3.150 3.246 102,548,328 +0.11(+3.40%)
Mar 21, 2017 3.244 3.264 3.100 3.139 97,322,432 -0.13(-3.93%)
Mar 20, 2017 3.143 3.285 3.139 3.267 67,705,416 +0.09(+2.92%)
Mar 17, 2017 3.292 3.320 3.144 3.175 100,727,928 -0.10(-3.05%)
Mar 16, 2017 3.367 3.371 3.257 3.274 66,192,960 -0.06(-1.92%)
Mar 15, 2017 3.260 3.363 3.200 3.338 80,767,184 +0.12(+3.65%)
Mar 14, 2017 3.264 3.264 3.160 3.221 101,699,944 -0.14(-4.14%)
Mar 13, 2017 3.335 3.363 3.303 3.360 39,433,508 +0.02(+0.53%)
Mar 10, 2017 3.371 3.371 3.294 3.342 56,722,220 +0.04(+1.30%)
Mar 09, 2017 3.321 3.331 3.228 3.299 84,760,848 -0.04(-1.07%)
Mar 08, 2017 3.545 3.556 3.331 3.335 82,248,104 -0.27(-7.51%)
Mar 07, 2017 3.659 3.659 3.599 3.606 25,879,680 +0.00(+0.00%)
Mar 06, 2017 3.656 3.656 3.574 3.606 26,716,496 -0.03(-0.88%)
Mar 03, 2017 3.588 3.648 3.566 3.638 35,126,836 +0.09(+2.41%)
Mar 02, 2017 3.698 3.727 3.549 3.552 64,367,076 -0.22(-5.77%)
Mar 01, 2017 3.652 3.787 3.648 3.770 53,631,276 +0.18(+4.96%)
Feb 28, 2017 3.638 3.673 3.570 3.591 34,842,892 -0.05(-1.37%)
Feb 27, 2017 3.640 3.680 3.591 3.641 52,198,944 +0.00(+0.00%)
Feb 24, 2017 3.716 3.716 3.627 3.641 69,959,808 -0.17(-4.58%)
Feb 23, 2017 3.926 3.930 3.780 3.816 43,328,700 -0.02(-0.46%)
Feb 22, 2017 3.884 3.909 3.802 3.834 32,562,280 -0.10(-2.54%)
Feb 21, 2017 3.980 3.983 3.905 3.933 47,499,404 +0.10(+2.51%)
Feb 17, 2017 3.837 3.837 3.837 0 -0.04(-1.10%)
Feb 16, 2017 3.951 3.962 3.875 3.880 44,015,428 -0.02(-0.64%)
Feb 15, 2017 3.876 3.937 3.866 3.905 41,528,036 +0.02(+0.46%)
Feb 14, 2017 3.830 3.894 3.777 3.887 43,891,204 +0.12(+3.22%)
Feb 13, 2017 3.762 3.791 3.738 3.766 54,494,476 +0.05(+1.44%)
Feb 10, 2017 3.691 3.741 3.659 3.713 59,700,224 +0.10(+2.76%)
Feb 09, 2017 3.648 3.691 3.595 3.613 35,975,012 -0.04(-0.98%)
Feb 08, 2017 3.545 3.663 3.492 3.648 70,026,656 +0.06(+1.59%)
Feb 07, 2017 3.631 3.641 3.574 3.591 39,756,720 -0.04(-1.08%)
Feb 06, 2017 3.716 3.716 3.616 3.631 40,569,460 -0.05(-1.36%)
Feb 03, 2017 3.648 3.714 3.631 3.680 55,666,536 +0.06(+1.77%)
Feb 02, 2017 3.713 3.730 3.591 3.616 54,021,088 -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.