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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2017 3.663 3.663 3.663 0 +0.02(+0.68%)
Dec 28, 2017 3.642 3.653 3.624 3.639 19,592,702 +0.04(+1.19%)
Dec 27, 2017 3.639 3.667 3.585 3.596 27,585,234 -0.02(-0.59%)
Dec 26, 2017 3.585 3.621 3.558 3.617 23,547,352 +0.06(+1.70%)
Dec 22, 2017 3.596 3.603 3.550 3.557 25,947,742 -0.05(-1.28%)
Dec 21, 2017 3.489 3.606 3.478 3.603 52,351,936 +0.13(+3.79%)
Dec 20, 2017 3.443 3.478 3.412 3.471 32,173,566 +0.05(+1.35%)
Dec 19, 2017 3.404 3.436 3.393 3.425 23,304,254 +0.00(+0.10%)
Dec 18, 2017 3.428 3.485 3.409 3.421 39,159,184 +0.06(+1.91%)
Dec 15, 2017 3.432 3.432 3.350 3.357 49,918,024 -0.02(-0.53%)
Dec 14, 2017 3.379 3.444 3.368 3.375 41,920,756 -0.05(-1.56%)
Dec 13, 2017 3.535 3.557 3.404 3.428 52,359,832 -0.11(-3.12%)
Dec 12, 2017 3.411 3.550 3.400 3.539 64,137,628 +0.07(+2.05%)
Dec 11, 2017 3.464 3.493 3.453 3.468 31,215,538 +0.01(+0.41%)
Dec 08, 2017 3.517 3.521 3.443 3.453 50,545,204 +0.02(+0.52%)
Dec 07, 2017 3.389 3.489 3.389 3.436 49,631,224 -0.10(-2.82%)
Dec 06, 2017 3.525 3.574 3.466 3.535 50,516,972 +0.03(+0.81%)
Dec 05, 2017 3.585 3.606 3.486 3.507 38,307,804 -0.03(-0.91%)
Dec 04, 2017 3.517 3.610 3.517 3.539 41,304,072 +0.03(+0.81%)
Dec 01, 2017 3.521 3.574 3.507 3.510 43,122,504 +0.05(+1.44%)
Nov 30, 2017 3.482 3.514 3.400 3.460 59,516,292 -0.03(-0.92%)
Nov 29, 2017 3.571 3.578 3.491 3.493 53,935,692 -0.12(-3.44%)
Nov 28, 2017 3.610 3.667 3.598 3.617 29,434,882 +0.01(+0.40%)
Nov 27, 2017 3.624 3.639 3.587 3.603 30,095,390 -0.07(-1.94%)
Nov 24, 2017 3.681 3.695 3.660 3.674 14,805,879 +0.02(+0.58%)
Nov 22, 2017 3.603 3.681 3.596 3.653 31,588,294 +0.08(+2.29%)
Nov 21, 2017 3.653 3.688 3.564 3.571 56,994,760 -0.05(-1.38%)
Nov 20, 2017 3.574 3.639 3.564 3.621 19,896,602 +0.01(+0.30%)
Nov 17, 2017 3.578 3.640 3.542 3.610 34,534,924 +0.06(+1.71%)
Nov 16, 2017 3.560 3.596 3.496 3.550 62,266,504 +0.05(+1.42%)
Nov 15, 2017 3.389 3.532 3.350 3.500 46,299,872 +0.05(+1.55%)
Nov 14, 2017 3.695 3.710 3.439 3.446 103,534,264 -0.33(-8.85%)
Nov 13, 2017 3.763 3.831 3.742 3.781 34,772,156 -0.03(-0.84%)
Nov 10, 2017 3.820 3.856 3.774 3.813 29,982,474 -0.05(-1.20%)
Nov 09, 2017 3.845 3.898 3.831 3.859 33,399,154 -0.02(-0.64%)
Nov 08, 2017 3.838 3.888 3.790 3.884 50,077,496 +0.11(+2.83%)
Nov 07, 2017 3.934 3.952 3.752 3.777 79,718,440 -0.20(-5.01%)
Nov 06, 2017 3.841 3.980 3.838 3.977 53,035,496 +0.17(+4.49%)
Nov 03, 2017 3.838 3.845 3.735 3.806 54,197,864 -0.04(-1.02%)
Nov 02, 2017 3.824 3.852 3.783 3.845 33,879,052 -0.01(-0.28%)
Nov 01, 2017 3.834 3.881 3.831 3.856 52,452,728 +0.06(+1.69%)
Oct 31, 2017 3.774 3.825 3.763 3.792 38,303,276 +0.02(+0.47%)
Oct 30, 2017 3.781 3.852 3.763 3.774 58,397,344 -0.05(-1.21%)
Oct 27, 2017 3.713 3.834 3.695 3.820 51,153,528 +0.12(+3.27%)
Oct 26, 2017 3.735 3.761 3.685 3.699 32,539,382 -0.04(-1.14%)
Oct 25, 2017 3.731 3.742 3.660 3.742 32,917,168 +0.05(+1.25%)
Oct 24, 2017 3.646 3.699 3.614 3.695 28,647,418 +0.06(+1.66%)
Oct 23, 2017 3.695 3.628 3.635 31,102,340 -0.05(-1.35%)
Oct 20, 2017 3.710 3.735 3.681 3.685 25,791,686 -0.01(-0.38%)
Oct 19, 2017 3.667 3.706 3.660 3.699 34,843,572 -0.02(-0.57%)
Oct 18, 2017 3.742 3.749 3.703 3.720 29,542,888 -0.01(-0.38%)
Oct 17, 2017 3.728 3.742 3.687 3.735 34,118,936 +0.00(+0.10%)
Oct 16, 2017 3.774 3.784 3.710 3.731 27,717,330 -0.00(-0.10%)
Oct 13, 2017 3.756 3.798 3.724 3.735 42,259,804 +0.03(+0.87%)
Oct 12, 2017 3.703 3.719 3.676 3.703 26,983,826 -0.03(-0.86%)
Oct 11, 2017 3.752 3.760 3.711 3.735 25,034,542 +0.01(+0.19%)
Oct 10, 2017 3.745 3.760 3.710 3.728 31,866,646 +0.06(+1.75%)
Oct 09, 2017 3.671 3.676 3.626 3.663 26,241,660 -0.01(-0.29%)
Oct 06, 2017 3.663 3.692 3.644 3.674 34,089,972 -0.06(-1.71%)
Oct 05, 2017 3.774 3.820 3.738 3.738 43,260,984 +0.04(+0.96%)
Oct 04, 2017 3.738 3.770 3.688 3.703 44,523,112 -0.04(-1.14%)
Oct 03, 2017 3.631 3.763 3.621 3.745 70,511,064 +0.16(+4.47%)
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.