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

Historical Prices

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.