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 )

14.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2017 3.635 3.671 3.567 3.589 34,869,768 -0.05(-1.37%)
Feb 27, 2017 3.637 3.678 3.589 3.639 52,239,212 +0.00(+0.00%)
Feb 24, 2017 3.713 3.713 3.624 3.639 70,013,776 -0.17(-4.58%)
Feb 23, 2017 3.923 3.927 3.777 3.813 43,362,124 -0.02(-0.46%)
Feb 22, 2017 3.881 3.906 3.799 3.831 32,587,398 -0.10(-2.54%)
Feb 21, 2017 3.977 3.980 3.902 3.930 47,536,044 +0.10(+2.51%)
Feb 17, 2017 3.834 3.834 3.834 0 -0.04(-1.10%)
Feb 16, 2017 3.948 3.959 3.872 3.877 44,049,380 -0.02(-0.64%)
Feb 15, 2017 3.873 3.934 3.863 3.902 41,560,072 +0.02(+0.46%)
Feb 14, 2017 3.827 3.891 3.774 3.884 43,925,060 +0.12(+3.22%)
Feb 13, 2017 3.760 3.788 3.735 3.763 54,536,512 +0.05(+1.44%)
Feb 10, 2017 3.688 3.738 3.656 3.710 59,746,276 +0.10(+2.76%)
Feb 09, 2017 3.646 3.688 3.592 3.610 36,002,764 -0.04(-0.98%)
Feb 08, 2017 3.542 3.660 3.489 3.646 70,080,672 +0.06(+1.59%)
Feb 07, 2017 3.628 3.639 3.571 3.589 39,787,388 -0.04(-1.08%)
Feb 06, 2017 3.713 3.713 3.614 3.628 40,600,756 -0.05(-1.36%)
Feb 03, 2017 3.646 3.711 3.628 3.678 55,709,476 +0.06(+1.77%)
Feb 02, 2017 3.710 3.728 3.589 3.614 54,062,760 -0.03(-0.78%)
Feb 01, 2017 3.731 3.731 3.603 3.642 57,330,888 -0.01(-0.29%)
Jan 31, 2017 3.728 3.749 3.639 3.653 49,457,096 -0.05(-1.25%)
Jan 30, 2017 3.813 3.813 3.656 3.699 50,237,928 -0.14(-3.71%)
Jan 27, 2017 3.881 3.898 3.817 3.841 45,904,392 -0.04(-1.10%)
Jan 26, 2017 3.938 3.941 3.873 3.884 43,340,276 -0.02(-0.55%)
Jan 25, 2017 3.959 3.995 3.881 3.906 49,398,128 -0.05(-1.17%)
Jan 24, 2017 4.091 4.094 3.952 3.952 63,425,296 -0.08(-2.03%)
Jan 23, 2017 3.980 4.051 3.941 4.034 42,780,968 +0.05(+1.16%)
Jan 20, 2017 4.034 4.066 3.975 3.987 38,351,412 +0.02(+0.54%)
Jan 19, 2017 4.012 4.019 3.943 3.966 33,629,344 -0.01(-0.27%)
Jan 18, 2017 3.966 4.018 3.959 3.977 49,282,144 -0.04(-0.89%)
Jan 17, 2017 4.037 4.066 4.005 4.012 38,637,848 -0.02(-0.44%)
Jan 13, 2017 4.030 4.030 4.030 0 -0.06(-1.48%)
Jan 12, 2017 4.144 4.169 4.087 4.091 36,873,072 -0.02(-0.43%)
Jan 11, 2017 3.884 4.116 3.866 4.108 69,986,408 +0.19(+4.72%)
Jan 10, 2017 3.923 3.968 3.898 3.923 40,853,828 +0.07(+1.75%)
Jan 09, 2017 3.859 3.920 3.827 3.856 35,843,520 -0.01(-0.37%)
Jan 06, 2017 3.916 3.920 3.827 3.870 69,454,744 -0.08(-2.07%)
Jan 05, 2017 3.902 3.982 3.889 3.952 51,262,056 +0.11(+2.78%)
Jan 04, 2017 3.868 3.877 3.792 3.845 39,073,992 -0.01(-0.28%)
Jan 03, 2017 3.770 3.886 3.770 3.856 63,886,372 +0.26(+7.12%)
Dec 30, 2016 3.599 3.599 3.599 0 -0.08(-2.13%)
Dec 29, 2016 3.656 3.713 3.628 3.678 36,722,212 +0.00(+0.00%)
Dec 28, 2016 3.614 3.699 3.606 3.678 40,269,132 +0.06(+1.77%)
Dec 27, 2016 3.617 3.639 3.574 3.614 36,950,428 +0.01(+0.40%)
Dec 23, 2016 3.599 3.599 3.599 0 +0.08(+2.33%)
Dec 22, 2016 3.535 3.546 3.481 3.517 39,662,096 -0.02(-0.50%)
Dec 21, 2016 3.578 3.585 3.493 3.535 54,707,908 +0.01(+0.20%)
Dec 20, 2016 3.560 3.587 3.480 3.528 48,504,728 +0.01(+0.30%)
Dec 19, 2016 3.628 3.635 3.507 3.517 61,738,484 -0.12(-3.23%)
Dec 16, 2016 3.663 3.703 3.617 3.635 61,349,500 -0.02(-0.49%)
Dec 15, 2016 3.628 3.703 3.599 3.653 95,127,896 -0.05(-1.35%)
Dec 14, 2016 3.849 3.895 3.681 3.703 80,600,976 -0.19(-4.94%)
Dec 13, 2016 3.938 3.970 3.845 3.895 52,300,320 +0.00(+0.09%)
Dec 12, 2016 3.927 3.991 3.888 3.891 73,128,968 +0.03(+0.83%)
Dec 09, 2016 3.891 3.929 3.827 3.859 60,819,356 -0.01(-0.28%)
Dec 08, 2016 3.845 3.895 3.767 3.870 79,159,648 +0.02(+0.56%)
Dec 07, 2016 3.863 3.897 3.813 3.849 78,080,928 +0.01(+0.37%)
Dec 06, 2016 3.717 3.906 3.695 3.834 110,697,840 +0.11(+3.06%)
Dec 05, 2016 3.831 3.877 3.711 3.720 93,653,080 -0.08(-2.15%)
Dec 02, 2016 3.735 3.834 3.710 3.802 86,585,584 +0.05(+1.42%)
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.