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 (%)
Apr 28, 2017 3.070 3.172 3.067 3.115 69,712,624 +0.05(+1.58%)
Apr 27, 2017 3.136 3.136 3.029 3.067 69,880,856 -0.08(-2.63%)
Apr 26, 2017 3.136 3.243 3.132 3.150 60,028,300 -0.06(-1.73%)
Apr 25, 2017 3.105 3.215 3.091 3.205 49,858,108 +0.02(+0.65%)
Apr 24, 2017 3.181 3.214 3.139 3.184 58,240,716 +0.07(+2.22%)
Apr 21, 2017 3.105 3.129 3.082 3.115 71,168,232 +0.00(+0.11%)
Apr 20, 2017 3.119 3.160 3.081 3.112 71,704,184 +0.03(+1.01%)
Apr 19, 2017 3.219 3.236 3.067 3.081 86,751,784 -0.12(-3.78%)
Apr 18, 2017 3.236 3.285 3.182 3.202 49,224,616 -0.06(-1.91%)
Apr 17, 2017 3.212 3.264 3.177 3.264 70,082,872 +0.06(+1.94%)
Apr 13, 2017 3.343 3.354 3.195 3.202 73,920,384 -0.14(-4.14%)
Apr 12, 2017 3.371 3.374 3.317 3.340 60,906,476 -0.02(-0.72%)
Apr 11, 2017 3.423 3.423 3.309 3.364 68,556,312 -0.06(-1.62%)
Apr 10, 2017 3.399 3.447 3.371 3.419 58,206,216 +0.04(+1.33%)
Apr 07, 2017 3.388 3.429 3.357 3.374 70,513,208 +0.03(+0.93%)
Apr 06, 2017 3.378 3.440 3.309 3.343 65,172,220 -0.04(-1.23%)
Apr 05, 2017 3.478 3.516 3.369 3.385 65,927,916 -0.06(-1.61%)
Apr 04, 2017 3.364 3.444 3.336 3.440 52,880,564 +0.07(+2.05%)
Apr 03, 2017 3.392 3.406 3.340 3.371 53,860,604 +0.02(+0.62%)
Mar 31, 2017 3.285 3.378 3.264 3.350 63,817,292 +0.04(+1.15%)
Mar 30, 2017 3.340 3.371 3.305 3.312 53,224,820 -0.03(-0.83%)
Mar 29, 2017 3.233 3.357 3.233 3.340 60,292,444 +0.12(+3.76%)
Mar 28, 2017 3.191 3.233 3.167 3.219 59,850,916 +0.05(+1.64%)
Mar 27, 2017 3.036 3.170 3.015 3.167 60,919,460 +0.03(+1.10%)
Mar 24, 2017 3.150 3.171 3.108 3.132 73,356,344 +0.00(+0.11%)
Mar 23, 2017 3.108 3.184 3.105 3.129 91,336,472 -0.02(-0.66%)
Mar 22, 2017 3.094 3.177 3.056 3.150 105,675,992 +0.10(+3.41%)
Mar 21, 2017 3.148 3.167 3.008 3.046 100,290,704 -0.12(-3.93%)
Mar 20, 2017 3.049 3.188 3.046 3.171 69,770,384 +0.09(+2.92%)
Mar 17, 2017 3.195 3.222 3.051 3.081 103,800,064 -0.10(-3.05%)
Mar 16, 2017 3.267 3.271 3.160 3.177 68,211,800 -0.06(-1.92%)
Mar 15, 2017 3.164 3.264 3.105 3.240 83,230,528 +0.11(+3.65%)
Mar 14, 2017 3.167 3.167 3.067 3.126 104,801,736 -0.13(-4.14%)
Mar 13, 2017 3.236 3.264 3.205 3.260 40,636,208 +0.02(+0.53%)
Mar 10, 2017 3.271 3.271 3.196 3.243 58,452,212 +0.04(+1.30%)
Mar 09, 2017 3.222 3.233 3.132 3.202 87,346,000 -0.03(-1.07%)
Mar 08, 2017 3.440 3.451 3.233 3.236 84,756,624 -0.26(-7.51%)
Mar 07, 2017 3.551 3.551 3.492 3.499 26,668,994 +0.00(+0.00%)
Mar 06, 2017 3.547 3.547 3.468 3.499 27,531,332 -0.03(-0.88%)
Mar 03, 2017 3.482 3.540 3.461 3.530 36,198,184 +0.08(+2.41%)
Mar 02, 2017 3.589 3.617 3.444 3.447 66,330,232 -0.21(-5.77%)
Mar 01, 2017 3.544 3.675 3.540 3.658 55,266,996 +0.17(+4.96%)
Feb 28, 2017 3.530 3.565 3.464 3.485 35,905,576 -0.05(-1.37%)
Feb 27, 2017 3.532 3.572 3.485 3.534 53,790,980 +0.00(+0.00%)
Feb 24, 2017 3.606 3.606 3.520 3.534 72,093,536 -0.17(-4.58%)
Feb 23, 2017 3.810 3.814 3.668 3.703 44,650,200 -0.02(-0.46%)
Feb 22, 2017 3.769 3.793 3.689 3.720 33,555,408 -0.10(-2.54%)
Feb 21, 2017 3.862 3.865 3.789 3.817 48,948,108 +0.09(+2.51%)
Feb 17, 2017 3.724 3.724 3.724 0 -0.04(-1.10%)
Feb 16, 2017 3.834 3.845 3.760 3.765 45,357,872 -0.02(-0.64%)
Feb 15, 2017 3.762 3.821 3.751 3.789 42,794,616 +0.02(+0.46%)
Feb 14, 2017 3.717 3.779 3.665 3.772 45,229,856 +0.12(+3.22%)
Feb 13, 2017 3.651 3.679 3.627 3.655 56,156,524 +0.05(+1.44%)
Feb 10, 2017 3.582 3.630 3.551 3.603 61,521,044 +0.10(+2.76%)
Feb 09, 2017 3.540 3.582 3.489 3.506 37,072,228 -0.03(-0.98%)
Feb 08, 2017 3.440 3.554 3.388 3.540 72,162,424 +0.06(+1.59%)
Feb 07, 2017 3.523 3.534 3.468 3.485 40,969,276 -0.04(-1.08%)
Feb 06, 2017 3.606 3.606 3.509 3.523 41,806,804 -0.05(-1.36%)
Feb 03, 2017 3.540 3.604 3.523 3.572 57,364,328 +0.06(+1.77%)
Feb 02, 2017 3.603 3.620 3.485 3.509 55,668,700 -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.