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 (%)
Dec 29, 2017 3.498 3.498 3.498 0 +0.02(+0.69%)
Dec 28, 2017 3.478 3.488 3.461 3.474 20,518,214 +0.04(+1.19%)
Dec 27, 2017 3.474 3.502 3.423 3.434 28,888,294 -0.02(-0.59%)
Dec 26, 2017 3.423 3.457 3.398 3.454 24,659,670 +0.06(+1.70%)
Dec 22, 2017 3.434 3.440 3.389 3.396 27,173,452 -0.04(-1.28%)
Dec 21, 2017 3.332 3.444 3.321 3.440 54,824,912 +0.13(+3.79%)
Dec 20, 2017 3.287 3.321 3.259 3.315 33,693,368 +0.04(+1.35%)
Dec 19, 2017 3.250 3.281 3.240 3.270 24,405,090 +0.00(+0.10%)
Dec 18, 2017 3.274 3.328 3.255 3.267 41,008,968 +0.06(+1.91%)
Dec 15, 2017 3.277 3.277 3.199 3.206 52,276,028 -0.02(-0.53%)
Dec 14, 2017 3.226 3.289 3.216 3.223 43,900,988 -0.05(-1.56%)
Dec 13, 2017 3.376 3.396 3.250 3.274 54,833,184 -0.11(-3.12%)
Dec 12, 2017 3.257 3.389 3.247 3.379 67,167,336 +0.07(+2.05%)
Dec 11, 2017 3.308 3.335 3.298 3.311 32,690,084 +0.01(+0.41%)
Dec 08, 2017 3.359 3.362 3.287 3.298 52,932,836 +0.02(+0.52%)
Dec 07, 2017 3.236 3.332 3.236 3.281 51,975,680 -0.10(-2.82%)
Dec 06, 2017 3.366 3.413 3.309 3.376 52,903,268 +0.03(+0.81%)
Dec 05, 2017 3.423 3.443 3.329 3.349 40,117,372 -0.03(-0.91%)
Dec 04, 2017 3.359 3.447 3.359 3.379 43,255,176 +0.03(+0.81%)
Dec 01, 2017 3.362 3.413 3.349 3.352 45,159,508 +0.05(+1.44%)
Nov 30, 2017 3.325 3.355 3.247 3.304 62,327,696 -0.03(-0.92%)
Nov 29, 2017 3.410 3.417 3.333 3.335 56,483,484 -0.12(-3.44%)
Nov 28, 2017 3.447 3.502 3.435 3.454 30,825,314 +0.01(+0.40%)
Nov 27, 2017 3.461 3.474 3.425 3.440 31,517,024 -0.07(-1.94%)
Nov 24, 2017 3.515 3.529 3.495 3.508 15,505,272 +0.02(+0.58%)
Nov 22, 2017 3.440 3.515 3.434 3.488 33,080,448 +0.08(+2.29%)
Nov 21, 2017 3.488 3.522 3.403 3.410 59,687,056 -0.05(-1.38%)
Nov 20, 2017 3.413 3.474 3.404 3.457 20,836,470 +0.01(+0.30%)
Nov 17, 2017 3.417 3.476 3.383 3.447 36,166,268 +0.06(+1.71%)
Nov 16, 2017 3.400 3.434 3.338 3.389 65,207,824 +0.05(+1.42%)
Nov 15, 2017 3.236 3.372 3.199 3.342 48,486,968 +0.05(+1.55%)
Nov 14, 2017 3.529 3.542 3.284 3.291 108,424,976 -0.32(-8.85%)
Nov 13, 2017 3.593 3.658 3.573 3.610 36,414,712 -0.03(-0.84%)
Nov 10, 2017 3.648 3.682 3.604 3.641 31,398,774 -0.04(-1.20%)
Nov 09, 2017 3.672 3.723 3.658 3.685 34,976,848 -0.02(-0.64%)
Nov 08, 2017 3.665 3.712 3.619 3.709 52,443,036 +0.10(+2.83%)
Nov 07, 2017 3.757 3.774 3.583 3.607 83,484,144 -0.19(-5.01%)
Nov 06, 2017 3.668 3.801 3.665 3.797 55,540,764 +0.16(+4.49%)
Nov 03, 2017 3.665 3.672 3.566 3.634 56,758,040 -0.04(-1.02%)
Nov 02, 2017 3.651 3.678 3.612 3.672 35,479,416 -0.01(-0.28%)
Nov 01, 2017 3.661 3.706 3.658 3.682 54,930,468 +0.06(+1.69%)
Oct 31, 2017 3.604 3.653 3.593 3.621 40,112,632 +0.02(+0.47%)
Oct 30, 2017 3.610 3.678 3.593 3.604 61,155,892 -0.04(-1.21%)
Oct 27, 2017 3.546 3.661 3.529 3.648 53,569,896 +0.12(+3.27%)
Oct 26, 2017 3.566 3.592 3.519 3.532 34,076,464 -0.04(-1.14%)
Oct 25, 2017 3.563 3.573 3.495 3.573 34,472,096 +0.04(+1.25%)
Oct 24, 2017 3.481 3.532 3.451 3.529 30,000,652 +0.06(+1.66%)
Oct 23, 2017 3.529 3.464 3.471 32,571,540 -0.05(-1.35%)
Oct 20, 2017 3.542 3.566 3.515 3.519 27,010,022 -0.01(-0.39%)
Oct 19, 2017 3.502 3.539 3.495 3.532 36,489,500 -0.02(-0.57%)
Oct 18, 2017 3.573 3.580 3.536 3.553 30,938,422 -0.01(-0.38%)
Oct 17, 2017 3.559 3.573 3.520 3.566 35,730,632 +0.00(+0.10%)
Oct 16, 2017 3.604 3.614 3.542 3.563 29,026,628 -0.00(-0.10%)
Oct 13, 2017 3.587 3.627 3.556 3.566 44,256,052 +0.03(+0.87%)
Oct 12, 2017 3.536 3.551 3.510 3.536 28,258,476 -0.03(-0.86%)
Oct 11, 2017 3.583 3.590 3.544 3.566 26,217,112 +0.01(+0.19%)
Oct 10, 2017 3.576 3.590 3.542 3.559 33,371,948 +0.06(+1.75%)
Oct 09, 2017 3.505 3.510 3.462 3.498 27,481,254 -0.01(-0.29%)
Oct 06, 2017 3.498 3.525 3.479 3.508 35,700,300 -0.06(-1.71%)
Oct 05, 2017 3.604 3.648 3.570 3.570 45,304,528 +0.03(+0.96%)
Oct 04, 2017 3.570 3.600 3.522 3.536 46,626,276 -0.04(-1.14%)
Oct 03, 2017 3.468 3.593 3.457 3.576 73,841,840 +0.15(+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.