Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.81 +0.24 (+1.68%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 3.513 3.513 3.513 0 +0.02(+0.68%)
Dec 28, 2017 3.493 3.503 3.476 3.489 20,430,614 +0.04(+1.19%)
Dec 27, 2017 3.489 3.517 3.438 3.448 28,764,960 -0.02(-0.59%)
Dec 26, 2017 3.438 3.472 3.412 3.469 24,554,390 +0.06(+1.70%)
Dec 22, 2017 3.448 3.455 3.404 3.411 27,057,438 -0.04(-1.28%)
Dec 21, 2017 3.346 3.459 3.336 3.455 54,590,844 +0.13(+3.80%)
Dec 20, 2017 3.301 3.336 3.272 3.329 33,549,518 +0.04(+1.35%)
Dec 19, 2017 3.264 3.295 3.254 3.284 24,300,896 +0.00(+0.10%)
Dec 18, 2017 3.288 3.342 3.269 3.281 40,833,888 +0.06(+1.91%)
Dec 15, 2017 3.291 3.291 3.213 3.220 52,052,844 -0.02(-0.53%)
Dec 14, 2017 3.240 3.303 3.230 3.237 43,713,560 -0.05(-1.56%)
Dec 13, 2017 3.390 3.411 3.264 3.288 54,599,084 -0.11(-3.12%)
Dec 12, 2017 3.271 3.404 3.261 3.394 66,880,572 +0.07(+2.05%)
Dec 11, 2017 3.322 3.349 3.312 3.325 32,550,518 +0.01(+0.41%)
Dec 08, 2017 3.373 3.377 3.301 3.312 52,706,848 +0.02(+0.52%)
Dec 07, 2017 3.250 3.346 3.250 3.295 51,753,776 -0.10(-2.82%)
Dec 06, 2017 3.380 3.428 3.324 3.390 52,677,404 +0.03(+0.81%)
Dec 05, 2017 3.438 3.458 3.343 3.363 39,946,096 -0.03(-0.91%)
Dec 04, 2017 3.373 3.462 3.373 3.394 43,070,504 +0.03(+0.81%)
Dec 01, 2017 3.377 3.428 3.363 3.366 44,966,704 +0.05(+1.44%)
Nov 30, 2017 3.339 3.370 3.261 3.319 62,061,596 -0.03(-0.92%)
Nov 29, 2017 3.424 3.431 3.348 3.349 56,242,336 -0.12(-3.44%)
Nov 28, 2017 3.462 3.517 3.450 3.469 30,693,710 +0.01(+0.40%)
Nov 27, 2017 3.476 3.489 3.440 3.455 31,382,466 -0.07(-1.94%)
Nov 24, 2017 3.530 3.544 3.510 3.523 15,439,075 +0.02(+0.58%)
Nov 22, 2017 3.455 3.530 3.448 3.503 32,939,216 +0.08(+2.29%)
Nov 21, 2017 3.503 3.537 3.418 3.424 59,432,228 -0.05(-1.38%)
Nov 20, 2017 3.428 3.489 3.418 3.472 20,747,512 +0.01(+0.30%)
Nov 17, 2017 3.431 3.491 3.397 3.462 36,011,860 +0.06(+1.71%)
Nov 16, 2017 3.414 3.448 3.353 3.404 64,929,428 +0.05(+1.42%)
Nov 15, 2017 3.250 3.387 3.213 3.356 48,279,960 +0.05(+1.55%)
Nov 14, 2017 3.544 3.558 3.298 3.305 107,962,064 -0.32(-8.85%)
Nov 13, 2017 3.609 3.674 3.588 3.626 36,259,244 -0.03(-0.84%)
Nov 10, 2017 3.663 3.698 3.619 3.657 31,264,722 -0.04(-1.20%)
Nov 09, 2017 3.687 3.739 3.674 3.701 34,827,520 -0.02(-0.64%)
Nov 08, 2017 3.680 3.728 3.634 3.725 52,219,140 +0.10(+2.83%)
Nov 07, 2017 3.773 3.790 3.599 3.622 83,127,720 -0.19(-5.01%)
Nov 06, 2017 3.684 3.817 3.680 3.814 55,303,640 +0.16(+4.49%)
Nov 03, 2017 3.680 3.687 3.581 3.650 56,515,720 -0.04(-1.02%)
Nov 02, 2017 3.667 3.694 3.628 3.687 35,327,940 -0.01(-0.28%)
Nov 01, 2017 3.677 3.721 3.674 3.698 54,695,948 +0.06(+1.69%)
Oct 31, 2017 3.619 3.669 3.609 3.636 39,941,376 +0.02(+0.47%)
Oct 30, 2017 3.626 3.694 3.609 3.619 60,894,796 -0.04(-1.21%)
Oct 27, 2017 3.561 3.677 3.544 3.663 53,341,188 +0.12(+3.27%)
Oct 26, 2017 3.581 3.607 3.534 3.547 33,930,976 -0.04(-1.14%)
Oct 25, 2017 3.578 3.588 3.510 3.588 34,324,920 +0.04(+1.25%)
Oct 24, 2017 3.496 3.547 3.465 3.544 29,872,568 +0.06(+1.67%)
Oct 23, 2017 3.544 3.479 3.486 32,432,480 -0.05(-1.35%)
Oct 20, 2017 3.558 3.581 3.530 3.534 26,894,708 -0.01(-0.39%)
Oct 19, 2017 3.517 3.554 3.510 3.547 36,333,712 -0.02(-0.57%)
Oct 18, 2017 3.588 3.595 3.551 3.568 30,806,334 -0.01(-0.38%)
Oct 17, 2017 3.575 3.588 3.535 3.581 35,578,084 +0.00(+0.10%)
Oct 16, 2017 3.619 3.629 3.558 3.578 28,902,704 -0.00(-0.10%)
Oct 13, 2017 3.602 3.642 3.571 3.581 44,067,108 +0.03(+0.87%)
Oct 12, 2017 3.551 3.566 3.525 3.551 28,137,830 -0.03(-0.86%)
Oct 11, 2017 3.599 3.605 3.559 3.581 26,105,182 +0.01(+0.19%)
Oct 10, 2017 3.592 3.605 3.558 3.575 33,229,472 +0.06(+1.75%)
Oct 09, 2017 3.520 3.525 3.477 3.513 27,363,926 -0.01(-0.29%)
Oct 06, 2017 3.513 3.540 3.494 3.523 35,547,884 -0.06(-1.71%)
Oct 05, 2017 3.619 3.663 3.585 3.585 45,111,104 +0.03(+0.96%)
Oct 04, 2017 3.585 3.616 3.537 3.551 46,427,212 -0.04(-1.14%)
Oct 03, 2017 3.482 3.609 3.472 3.592 73,526,576 +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.