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 )

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 3.558 3.558 3.558 0 +0.02(+0.68%)
Dec 28, 2017 3.537 3.547 3.520 3.534 20,174,704 +0.04(+1.19%)
Dec 27, 2017 3.534 3.561 3.482 3.492 28,404,656 -0.02(-0.59%)
Dec 26, 2017 3.482 3.516 3.456 3.513 24,246,826 +0.06(+1.70%)
Dec 22, 2017 3.492 3.499 3.447 3.454 26,718,522 -0.04(-1.28%)
Dec 21, 2017 3.388 3.502 3.378 3.499 53,907,052 +0.13(+3.79%)
Dec 20, 2017 3.343 3.378 3.314 3.371 33,129,284 +0.04(+1.35%)
Dec 19, 2017 3.305 3.336 3.295 3.326 23,996,508 +0.00(+0.10%)
Dec 18, 2017 3.330 3.385 3.311 3.323 40,322,412 +0.06(+1.91%)
Dec 15, 2017 3.333 3.333 3.253 3.260 51,400,840 -0.02(-0.53%)
Dec 14, 2017 3.281 3.345 3.271 3.278 43,166,012 -0.05(-1.56%)
Dec 13, 2017 3.433 3.454 3.305 3.330 53,915,188 -0.11(-3.12%)
Dec 12, 2017 3.312 3.447 3.302 3.437 66,042,844 +0.07(+2.05%)
Dec 11, 2017 3.364 3.392 3.354 3.368 32,142,796 +0.01(+0.41%)
Dec 08, 2017 3.416 3.419 3.343 3.354 52,046,652 +0.02(+0.52%)
Dec 07, 2017 3.292 3.388 3.292 3.336 51,105,520 -0.10(-2.82%)
Dec 06, 2017 3.423 3.471 3.366 3.433 52,017,580 +0.03(+0.81%)
Dec 05, 2017 3.482 3.501 3.386 3.406 39,445,740 -0.03(-0.91%)
Dec 04, 2017 3.416 3.506 3.416 3.437 42,531,012 +0.03(+0.81%)
Dec 01, 2017 3.419 3.471 3.406 3.409 44,403,460 +0.05(+1.44%)
Nov 30, 2017 3.381 3.413 3.302 3.361 61,284,228 -0.03(-0.92%)
Nov 29, 2017 3.468 3.475 3.390 3.392 55,537,856 -0.12(-3.44%)
Nov 28, 2017 3.506 3.561 3.494 3.513 30,309,246 +0.01(+0.40%)
Nov 27, 2017 3.520 3.534 3.483 3.499 30,989,376 -0.07(-1.94%)
Nov 24, 2017 3.575 3.589 3.554 3.568 15,245,688 +0.02(+0.58%)
Nov 22, 2017 3.499 3.575 3.492 3.547 32,526,626 +0.08(+2.29%)
Nov 21, 2017 3.547 3.582 3.461 3.468 58,687,792 -0.05(-1.38%)
Nov 20, 2017 3.471 3.534 3.461 3.516 20,487,632 +0.01(+0.30%)
Nov 17, 2017 3.475 3.535 3.440 3.506 35,560,784 +0.06(+1.71%)
Nov 16, 2017 3.457 3.492 3.395 3.447 64,116,136 +0.05(+1.42%)
Nov 15, 2017 3.292 3.430 3.253 3.399 47,675,216 +0.05(+1.55%)
Nov 14, 2017 3.589 3.603 3.340 3.347 106,609,760 -0.33(-8.85%)
Nov 13, 2017 3.655 3.720 3.634 3.672 35,805,068 -0.03(-0.84%)
Nov 10, 2017 3.710 3.744 3.665 3.703 30,873,106 -0.04(-1.20%)
Nov 09, 2017 3.734 3.786 3.720 3.748 34,391,276 -0.02(-0.64%)
Nov 08, 2017 3.727 3.776 3.680 3.772 51,565,052 +0.10(+2.83%)
Nov 07, 2017 3.821 3.838 3.644 3.668 82,086,480 -0.19(-5.01%)
Nov 06, 2017 3.731 3.865 3.727 3.862 54,610,920 +0.17(+4.49%)
Nov 03, 2017 3.727 3.734 3.627 3.696 55,807,816 -0.04(-1.02%)
Nov 02, 2017 3.713 3.741 3.674 3.734 34,885,432 -0.01(-0.28%)
Nov 01, 2017 3.724 3.769 3.720 3.744 54,010,840 +0.06(+1.69%)
Oct 31, 2017 3.665 3.715 3.655 3.682 39,441,080 +0.02(+0.47%)
Oct 30, 2017 3.672 3.741 3.655 3.665 60,132,040 -0.04(-1.21%)
Oct 27, 2017 3.606 3.724 3.589 3.710 52,673,048 +0.12(+3.27%)
Oct 26, 2017 3.627 3.653 3.578 3.592 33,505,966 -0.04(-1.14%)
Oct 25, 2017 3.623 3.634 3.554 3.634 33,894,976 +0.04(+1.25%)
Oct 24, 2017 3.540 3.592 3.509 3.589 29,498,392 +0.06(+1.67%)
Oct 23, 2017 3.589 3.523 3.530 32,026,238 -0.05(-1.35%)
Oct 20, 2017 3.603 3.627 3.575 3.578 26,557,830 -0.01(-0.38%)
Oct 19, 2017 3.561 3.599 3.554 3.592 35,878,604 -0.02(-0.57%)
Oct 18, 2017 3.634 3.641 3.596 3.613 30,420,460 -0.01(-0.38%)
Oct 17, 2017 3.620 3.634 3.580 3.627 35,132,440 +0.00(+0.10%)
Oct 16, 2017 3.665 3.675 3.603 3.623 28,540,674 -0.00(-0.10%)
Oct 13, 2017 3.648 3.688 3.617 3.627 43,515,132 +0.03(+0.87%)
Oct 12, 2017 3.596 3.611 3.570 3.596 27,785,382 -0.03(-0.86%)
Oct 11, 2017 3.644 3.651 3.604 3.627 25,778,194 +0.01(+0.19%)
Oct 10, 2017 3.637 3.651 3.603 3.620 32,813,246 +0.06(+1.75%)
Oct 09, 2017 3.565 3.570 3.521 3.558 27,021,172 -0.01(-0.29%)
Oct 06, 2017 3.558 3.585 3.539 3.568 35,102,616 -0.06(-1.71%)
Oct 05, 2017 3.665 3.710 3.630 3.630 44,546,052 +0.03(+0.96%)
Oct 04, 2017 3.630 3.661 3.582 3.596 45,845,676 -0.04(-1.14%)
Oct 03, 2017 3.527 3.655 3.516 3.637 72,605,600 +0.16(+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.