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 )

16.92 -0.41 (-2.37%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 30, 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 3.238 3.346 3.234 3.285 66,098,732 +0.05(+1.58%)
Apr 27, 2017 3.307 3.307 3.194 3.234 66,258,240 -0.09(-2.63%)
Apr 26, 2017 3.307 3.420 3.304 3.322 56,916,440 -0.06(-1.73%)
Apr 25, 2017 3.275 3.391 3.260 3.380 47,273,472 +0.02(+0.65%)
Apr 24, 2017 3.355 3.389 3.311 3.358 55,221,528 +0.07(+2.22%)
Apr 21, 2017 3.275 3.300 3.251 3.285 67,478,880 +0.00(+0.11%)
Apr 20, 2017 3.289 3.333 3.249 3.282 67,987,048 +0.03(+1.01%)
Apr 19, 2017 3.395 3.413 3.234 3.249 82,254,584 -0.13(-3.78%)
Apr 18, 2017 3.413 3.464 3.356 3.377 46,672,820 -0.07(-1.91%)
Apr 17, 2017 3.388 3.442 3.351 3.442 66,449,784 +0.07(+1.94%)
Apr 13, 2017 3.526 3.537 3.369 3.377 70,088,360 -0.15(-4.14%)
Apr 12, 2017 3.555 3.559 3.499 3.523 57,749,096 -0.03(-0.72%)
Apr 11, 2017 3.610 3.610 3.490 3.548 65,002,364 -0.06(-1.62%)
Apr 10, 2017 3.585 3.636 3.555 3.606 55,188,816 +0.05(+1.33%)
Apr 07, 2017 3.574 3.616 3.541 3.559 66,857,820 +0.03(+0.93%)
Apr 06, 2017 3.563 3.628 3.490 3.526 61,793,700 -0.04(-1.23%)
Apr 05, 2017 3.668 3.708 3.553 3.570 62,510,224 -0.06(-1.61%)
Apr 04, 2017 3.548 3.632 3.519 3.628 50,139,244 +0.07(+2.05%)
Apr 03, 2017 3.577 3.592 3.523 3.555 51,068,476 +0.02(+0.62%)
Mar 31, 2017 3.464 3.563 3.442 3.533 60,509,012 +0.04(+1.15%)
Mar 30, 2017 3.523 3.555 3.486 3.493 50,465,656 -0.03(-0.83%)
Mar 29, 2017 3.409 3.541 3.409 3.523 57,166,896 +0.13(+3.76%)
Mar 28, 2017 3.366 3.409 3.340 3.395 56,748,252 +0.05(+1.64%)
Mar 27, 2017 3.202 3.343 3.180 3.340 57,761,404 +0.04(+1.10%)
Mar 24, 2017 3.322 3.344 3.278 3.304 69,553,568 +0.00(+0.11%)
Mar 23, 2017 3.278 3.358 3.275 3.300 86,601,608 -0.02(-0.66%)
Mar 22, 2017 3.264 3.351 3.224 3.322 100,197,760 +0.11(+3.41%)
Mar 21, 2017 3.320 3.340 3.172 3.213 95,091,648 -0.13(-3.93%)
Mar 20, 2017 3.216 3.362 3.213 3.344 66,153,500 +0.09(+2.92%)
Mar 17, 2017 3.369 3.398 3.218 3.249 98,419,088 -0.10(-3.05%)
Mar 16, 2017 3.446 3.450 3.333 3.351 64,675,712 -0.07(-1.92%)
Mar 15, 2017 3.337 3.442 3.275 3.417 78,915,872 +0.12(+3.65%)
Mar 14, 2017 3.340 3.340 3.234 3.296 99,368,824 -0.14(-4.14%)
Mar 13, 2017 3.413 3.442 3.380 3.439 38,529,632 +0.02(+0.53%)
Mar 10, 2017 3.450 3.450 3.371 3.420 55,422,056 +0.04(+1.30%)
Mar 09, 2017 3.399 3.409 3.304 3.377 82,818,000 -0.04(-1.07%)
Mar 08, 2017 3.628 3.639 3.409 3.413 80,362,856 -0.28(-7.51%)
Mar 07, 2017 3.745 3.745 3.683 3.690 25,286,478 +0.00(+0.00%)
Mar 06, 2017 3.741 3.741 3.657 3.690 26,104,114 -0.03(-0.88%)
Mar 03, 2017 3.672 3.734 3.650 3.723 34,321,676 +0.09(+2.41%)
Mar 02, 2017 3.785 3.814 3.632 3.636 62,891,684 -0.22(-5.77%)
Mar 01, 2017 3.738 3.876 3.734 3.858 52,401,964 +0.18(+4.96%)
Feb 28, 2017 3.723 3.760 3.654 3.676 34,044,236 -0.05(-1.37%)
Feb 27, 2017 3.725 3.767 3.676 3.727 51,002,464 +0.00(+0.00%)
Feb 24, 2017 3.803 3.803 3.712 3.727 68,356,224 -0.18(-4.58%)
Feb 23, 2017 4.018 4.022 3.869 3.905 42,335,540 -0.02(-0.46%)
Feb 22, 2017 3.975 4.000 3.891 3.924 31,815,902 -0.10(-2.54%)
Feb 21, 2017 4.073 4.077 3.997 4.026 46,410,644 +0.10(+2.51%)
Feb 17, 2017 3.927 3.927 3.927 0 -0.04(-1.10%)
Feb 16, 2017 4.044 4.055 3.966 3.971 43,006,528 -0.03(-0.64%)
Feb 15, 2017 3.967 4.029 3.956 3.997 40,576,148 +0.02(+0.46%)
Feb 14, 2017 3.920 3.986 3.865 3.978 42,885,148 +0.12(+3.22%)
Feb 13, 2017 3.851 3.880 3.825 3.854 53,245,376 +0.05(+1.44%)
Feb 10, 2017 3.778 3.829 3.745 3.800 58,331,800 +0.10(+2.76%)
Feb 09, 2017 3.734 3.778 3.679 3.698 35,150,408 -0.04(-0.98%)
Feb 08, 2017 3.628 3.749 3.574 3.734 68,421,536 +0.06(+1.59%)
Feb 07, 2017 3.716 3.727 3.657 3.676 38,845,436 -0.04(-1.08%)
Feb 06, 2017 3.803 3.803 3.701 3.716 39,639,544 -0.05(-1.36%)
Feb 03, 2017 3.734 3.801 3.716 3.767 54,390,572 +0.07(+1.77%)
Feb 02, 2017 3.800 3.818 3.676 3.701 52,782,840 -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.