Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2016 4.056 4.063 3.904 3.967 71,513,560 -0.07(-1.68%)
Oct 28, 2016 4.100 4.144 4.022 4.035 61,367,144 -0.07(-1.74%)
Oct 27, 2016 4.219 4.222 4.083 4.107 71,551,912 -0.03(-0.66%)
Oct 26, 2016 4.083 4.205 4.066 4.134 83,599,832 -0.01(-0.16%)
Oct 25, 2016 4.165 4.198 4.056 4.141 81,290,744 -0.08(-1.85%)
Oct 24, 2016 4.253 4.268 4.141 4.219 113,656,256 +0.08(+1.97%)
Oct 21, 2016 4.049 4.144 4.037 4.137 60,123,976 +0.05(+1.33%)
Oct 20, 2016 3.981 4.083 3.961 4.083 71,022,816 +0.04(+1.09%)
Oct 19, 2016 4.042 4.120 4.018 4.039 80,663,864 +0.04(+0.93%)
Oct 18, 2016 3.988 4.032 3.927 4.001 81,227,192 +0.12(+3.16%)
Oct 17, 2016 3.808 3.889 3.770 3.879 56,923,484 +0.09(+2.42%)
Oct 14, 2016 3.801 3.831 3.729 3.787 75,871,544 +0.05(+1.27%)
Oct 13, 2016 3.587 3.746 3.534 3.740 77,658,584 +0.12(+3.19%)
Oct 12, 2016 3.600 3.665 3.559 3.624 47,438,016 -0.01(-0.28%)
Oct 11, 2016 3.685 3.692 3.536 3.634 73,020,488 -0.06(-1.66%)
Oct 10, 2016 3.655 3.729 3.655 3.695 53,777,816 +0.12(+3.23%)
Oct 07, 2016 3.593 3.607 3.515 3.580 74,925,624 +0.04(+1.15%)
Oct 06, 2016 3.406 3.553 3.403 3.539 86,288,064 +0.16(+4.83%)
Oct 05, 2016 3.328 3.422 3.315 3.376 76,498,832 +0.12(+3.55%)
Oct 04, 2016 3.294 3.325 3.226 3.260 68,465,832 -0.04(-1.13%)
Oct 03, 2016 3.213 3.301 3.175 3.298 66,927,872 +0.13(+3.97%)
Sep 30, 2016 3.179 3.230 3.138 3.172 58,948,412 +0.02(+0.65%)
Sep 29, 2016 3.219 3.257 3.112 3.151 79,844,024 -0.08(-2.42%)
Sep 28, 2016 3.104 3.240 3.049 3.230 89,387,608 +0.15(+4.86%)
Sep 27, 2016 3.043 3.080 2.964 3.080 69,293,288 +0.02(+0.56%)
Sep 26, 2016 3.104 3.128 3.063 3.063 61,304,520 -0.06(-1.85%)
Sep 23, 2016 3.233 3.257 3.095 3.121 83,522,136 -0.13(-3.98%)
Sep 22, 2016 3.298 3.342 3.250 3.250 82,929,616 +0.02(+0.53%)
Sep 21, 2016 3.172 3.247 3.136 3.233 72,330,512 +0.10(+3.15%)
Sep 20, 2016 3.206 3.213 3.121 3.134 84,263,872 +0.04(+1.32%)
Sep 19, 2016 3.134 3.192 3.073 3.094 49,955,712 +0.00(+0.00%)
Sep 16, 2016 3.094 3.140 3.073 3.094 60,976,024 -0.06(-1.83%)
Sep 15, 2016 3.083 3.185 3.029 3.151 60,117,448 +0.11(+3.58%)
Sep 14, 2016 3.043 3.131 2.995 3.043 89,508,600 +0.01(+0.34%)
Sep 13, 2016 3.257 3.291 3.009 3.032 110,782,784 -0.30(-9.07%)
Sep 12, 2016 3.189 3.359 3.172 3.335 63,414,040 +0.10(+3.15%)
Sep 09, 2016 3.352 3.366 3.230 3.233 69,849,624 -0.23(-6.58%)
Sep 08, 2016 3.410 3.481 3.362 3.461 71,888,248 +0.10(+3.04%)
Sep 07, 2016 3.386 3.410 3.335 3.359 53,710,932 -0.02(-0.60%)
Sep 06, 2016 3.298 3.383 3.274 3.379 72,771,264 +0.12(+3.76%)
Sep 02, 2016 3.216 3.257 3.257 3.257 68,959,520 +0.12(+3.90%)
Sep 01, 2016 3.114 3.158 3.049 3.134 53,419,192 +0.03(+0.88%)
Aug 31, 2016 3.206 3.225 3.070 3.107 82,115,040 -0.08(-2.66%)
Aug 30, 2016 3.216 3.250 3.165 3.192 52,930,072 +0.01(+0.21%)
Aug 29, 2016 3.111 3.226 3.100 3.185 58,786,804 +0.09(+2.85%)
Aug 26, 2016 3.158 3.216 3.065 3.097 58,392,664 -0.03(-0.87%)
Aug 25, 2016 3.107 3.138 3.073 3.124 39,375,036 +0.05(+1.55%)
Aug 24, 2016 3.111 3.167 3.073 3.077 66,804,152 -0.07(-2.27%)
Aug 23, 2016 3.104 3.199 3.083 3.148 65,373,648 +0.07(+2.32%)
Aug 22, 2016 3.114 3.121 3.053 3.077 61,452,168 -0.13(-4.03%)
Aug 19, 2016 3.172 3.226 3.141 3.206 39,209,188 -0.00(-0.11%)
Aug 18, 2016 3.199 3.236 3.172 3.209 66,540,344 +0.05(+1.51%)
Aug 17, 2016 3.066 3.172 3.029 3.162 67,016,884 +0.04(+1.42%)
Aug 16, 2016 3.087 3.175 3.053 3.117 68,863,296 +0.03(+0.99%)
Aug 15, 2016 3.026 3.094 3.026 3.087 63,622,460 +0.12(+4.01%)
Aug 12, 2016 2.975 3.060 2.951 2.968 79,077,176 +0.02(+0.69%)
Aug 11, 2016 2.879 2.968 2.842 2.947 58,849,176 +0.08(+2.85%)
Aug 10, 2016 2.968 2.985 2.845 2.866 59,884,996 -0.09(-3.10%)
Aug 09, 2016 2.968 3.009 2.907 2.958 65,752,248 +0.02(+0.58%)
Aug 08, 2016 2.869 2.971 2.866 2.941 66,327,976 +0.10(+3.47%)
Aug 05, 2016 2.890 2.900 2.815 2.842 34,831,308 -0.02(-0.59%)
Aug 04, 2016 2.828 2.907 2.815 2.859 43,411,336 +0.04(+1.45%)
Aug 03, 2016 2.692 2.828 2.645 2.818 78,642,960 +0.13(+4.80%)
Aug 02, 2016 2.808 2.839 2.677 2.689 105,217,376 -0.06(-2.10%)
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.