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

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

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2017 3.035 3.067 2.954 2.968 65,888,172 -0.08(-2.53%)
May 30, 2017 3.098 3.115 3.042 3.046 60,226,016 -0.09(-2.79%)
May 26, 2017 3.059 3.161 3.053 3.133 65,261,612 +0.02(+0.67%)
May 25, 2017 3.175 3.238 3.082 3.112 87,248,568 -0.07(-2.09%)
May 24, 2017 3.133 3.221 3.109 3.179 73,882,552 +0.09(+2.83%)
May 23, 2017 3.067 3.119 3.059 3.091 63,050,368 +0.04(+1.38%)
May 22, 2017 3.053 3.102 2.979 3.049 120,619,840 -0.09(-2.79%)
May 19, 2017 3.159 3.168 3.098 3.137 112,460,072 +0.14(+4.80%)
May 18, 2017 2.965 3.151 2.937 2.993 439,885,952 -0.61(-16.91%)
May 17, 2017 3.623 3.678 3.592 3.602 51,141,436 -0.06(-1.53%)
May 16, 2017 3.662 3.683 3.609 3.658 46,470,832 +0.01(+0.38%)
May 15, 2017 3.676 3.700 3.637 3.644 79,781,824 +0.06(+1.66%)
May 12, 2017 3.530 3.623 3.515 3.585 84,581,192 +0.19(+5.57%)
May 11, 2017 3.434 3.448 3.380 3.396 68,245,640 -0.00(-0.10%)
May 10, 2017 3.354 3.441 3.340 3.399 73,964,032 +0.12(+3.74%)
May 09, 2017 3.235 3.287 3.207 3.277 71,963,856 +0.05(+1.41%)
May 08, 2017 3.259 3.312 3.205 3.231 77,411,544 -0.03(-0.97%)
May 05, 2017 3.119 3.266 3.106 3.263 82,349,040 +0.16(+5.31%)
May 04, 2017 3.102 3.154 3.072 3.098 119,416,200 -0.11(-3.49%)
May 03, 2017 3.179 3.242 3.165 3.210 68,246,456 +0.03(+0.99%)
May 02, 2017 3.189 3.244 3.154 3.179 81,263,536 +0.02(+0.67%)
May 01, 2017 3.154 3.193 3.137 3.158 37,583,772 +0.00(+0.11%)
Apr 28, 2017 3.109 3.212 3.105 3.154 68,854,280 +0.05(+1.58%)
Apr 27, 2017 3.175 3.175 3.067 3.105 69,020,440 -0.08(-2.63%)
Apr 26, 2017 3.175 3.284 3.172 3.189 59,289,196 -0.06(-1.73%)
Apr 25, 2017 3.144 3.256 3.130 3.245 49,244,228 +0.02(+0.65%)
Apr 24, 2017 3.221 3.254 3.179 3.224 57,523,624 +0.07(+2.22%)
Apr 21, 2017 3.144 3.168 3.121 3.154 70,291,968 +0.00(+0.11%)
Apr 20, 2017 3.158 3.200 3.119 3.151 70,821,320 +0.03(+1.01%)
Apr 19, 2017 3.259 3.277 3.105 3.119 85,683,648 -0.12(-3.78%)
Apr 18, 2017 3.277 3.326 3.222 3.242 48,618,536 -0.06(-1.91%)
Apr 17, 2017 3.252 3.305 3.217 3.305 69,219,968 +0.06(+1.94%)
Apr 13, 2017 3.385 3.396 3.235 3.242 73,010,232 -0.14(-4.14%)
Apr 12, 2017 3.413 3.417 3.359 3.382 60,156,564 -0.02(-0.72%)
Apr 11, 2017 3.466 3.466 3.350 3.406 67,712,208 -0.06(-1.62%)
Apr 10, 2017 3.441 3.490 3.413 3.462 57,489,548 +0.05(+1.33%)
Apr 07, 2017 3.431 3.472 3.399 3.417 69,645,016 +0.03(+0.93%)
Apr 06, 2017 3.420 3.483 3.350 3.385 64,369,780 -0.04(-1.23%)
Apr 05, 2017 3.522 3.560 3.411 3.427 65,116,172 -0.06(-1.61%)
Apr 04, 2017 3.406 3.487 3.378 3.483 52,229,468 +0.07(+2.05%)
Apr 03, 2017 3.434 3.448 3.382 3.413 53,197,440 +0.02(+0.62%)
Mar 31, 2017 3.326 3.420 3.305 3.392 63,031,536 +0.04(+1.15%)
Mar 30, 2017 3.382 3.413 3.347 3.354 52,569,488 -0.03(-0.83%)
Mar 29, 2017 3.273 3.399 3.273 3.382 59,550,092 +0.12(+3.76%)
Mar 28, 2017 3.231 3.273 3.207 3.259 59,113,996 +0.05(+1.64%)
Mar 27, 2017 3.074 3.209 3.053 3.207 60,169,384 +0.04(+1.10%)
Mar 24, 2017 3.189 3.210 3.147 3.172 72,453,144 +0.00(+0.11%)
Mar 23, 2017 3.147 3.224 3.144 3.168 90,211,888 -0.02(-0.66%)
Mar 22, 2017 3.133 3.217 3.095 3.189 104,374,848 +0.11(+3.40%)
Mar 21, 2017 3.187 3.207 3.046 3.084 99,055,872 -0.13(-3.93%)
Mar 20, 2017 3.088 3.228 3.084 3.210 68,911,336 +0.09(+2.92%)
Mar 17, 2017 3.235 3.262 3.089 3.119 102,522,016 -0.10(-3.05%)
Mar 16, 2017 3.308 3.312 3.200 3.217 67,371,944 -0.06(-1.92%)
Mar 15, 2017 3.203 3.305 3.144 3.280 82,205,752 +0.12(+3.65%)
Mar 14, 2017 3.207 3.207 3.105 3.165 103,511,352 -0.14(-4.14%)
Mar 13, 2017 3.277 3.305 3.245 3.301 40,135,872 +0.02(+0.53%)
Mar 10, 2017 3.312 3.312 3.236 3.284 57,732,516 +0.04(+1.30%)
Mar 09, 2017 3.263 3.273 3.172 3.242 86,270,544 -0.04(-1.07%)
Mar 08, 2017 3.483 3.494 3.273 3.277 83,713,048 -0.27(-7.51%)
Mar 07, 2017 3.595 3.595 3.536 3.543 26,340,632 +0.00(+0.00%)
Mar 06, 2017 3.592 3.592 3.511 3.543 27,192,352 -0.03(-0.88%)
Mar 03, 2017 3.525 3.585 3.504 3.574 35,752,492 +0.08(+2.41%)
Mar 02, 2017 3.634 3.662 3.487 3.490 65,513,536 -0.21(-5.77%)
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.