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: 4:10 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 (%)
Oct 31, 2016 4.125 4.132 3.971 4.035 70,316,304 -0.07(-1.68%)
Oct 28, 2016 4.170 4.215 4.090 4.104 60,339,756 -0.07(-1.74%)
Oct 27, 2016 4.291 4.294 4.152 4.177 70,354,016 -0.03(-0.66%)
Oct 26, 2016 4.152 4.277 4.135 4.204 82,200,232 -0.01(-0.16%)
Oct 25, 2016 4.235 4.270 4.125 4.211 79,929,800 -0.08(-1.85%)
Oct 24, 2016 4.325 4.341 4.211 4.291 111,753,456 +0.08(+1.97%)
Oct 21, 2016 4.118 4.215 4.106 4.208 59,117,404 +0.06(+1.33%)
Oct 20, 2016 4.049 4.152 4.028 4.152 69,833,776 +0.04(+1.09%)
Oct 19, 2016 4.111 4.190 4.087 4.107 79,313,416 +0.04(+0.93%)
Oct 18, 2016 4.056 4.101 3.993 4.069 79,867,312 +0.12(+3.16%)
Oct 17, 2016 3.872 3.955 3.834 3.945 55,970,492 +0.09(+2.42%)
Oct 14, 2016 3.865 3.897 3.793 3.852 74,601,328 +0.05(+1.27%)
Oct 13, 2016 3.648 3.810 3.594 3.803 76,358,448 +0.12(+3.19%)
Oct 12, 2016 3.661 3.727 3.620 3.686 46,643,824 -0.01(-0.28%)
Oct 11, 2016 3.748 3.755 3.596 3.696 71,798,008 -0.06(-1.66%)
Oct 10, 2016 3.717 3.793 3.717 3.758 52,877,484 +0.12(+3.23%)
Oct 07, 2016 3.655 3.668 3.575 3.641 73,671,248 +0.04(+1.15%)
Oct 06, 2016 3.464 3.613 3.461 3.599 84,843,456 +0.17(+4.83%)
Oct 05, 2016 3.385 3.480 3.371 3.433 75,218,112 +0.12(+3.55%)
Oct 04, 2016 3.350 3.381 3.281 3.316 67,319,600 -0.04(-1.13%)
Oct 03, 2016 3.267 3.357 3.229 3.354 65,807,388 +0.13(+3.97%)
Sep 30, 2016 3.233 3.285 3.191 3.226 57,961,516 +0.02(+0.65%)
Sep 29, 2016 3.274 3.312 3.165 3.205 78,507,296 -0.08(-2.42%)
Sep 28, 2016 3.157 3.295 3.101 3.285 87,891,112 +0.15(+4.86%)
Sep 27, 2016 3.094 3.132 3.015 3.132 68,133,200 +0.02(+0.56%)
Sep 26, 2016 3.157 3.181 3.115 3.115 60,278,180 -0.06(-1.85%)
Sep 23, 2016 3.288 3.312 3.148 3.174 82,123,840 -0.13(-3.97%)
Sep 22, 2016 3.354 3.399 3.305 3.305 81,541,240 +0.02(+0.53%)
Sep 21, 2016 3.226 3.302 3.190 3.288 71,119,576 +0.10(+3.15%)
Sep 20, 2016 3.260 3.267 3.174 3.188 82,853,160 +0.04(+1.32%)
Sep 19, 2016 3.188 3.247 3.126 3.146 49,119,372 +0.00(+0.00%)
Sep 16, 2016 3.146 3.193 3.126 3.146 59,955,180 -0.06(-1.83%)
Sep 15, 2016 3.136 3.240 3.081 3.205 59,110,980 +0.11(+3.58%)
Sep 14, 2016 3.094 3.184 3.046 3.094 88,010,080 +0.01(+0.34%)
Sep 13, 2016 3.312 3.347 3.060 3.084 108,928,096 -0.31(-9.07%)
Sep 12, 2016 3.243 3.416 3.226 3.392 62,352,384 +0.10(+3.15%)
Sep 09, 2016 3.409 3.423 3.285 3.288 68,680,224 -0.23(-6.58%)
Sep 08, 2016 3.468 3.540 3.419 3.520 70,684,720 +0.10(+3.04%)
Sep 07, 2016 3.444 3.468 3.392 3.416 52,811,720 -0.02(-0.60%)
Sep 06, 2016 3.354 3.440 3.330 3.437 71,552,952 +0.12(+3.76%)
Sep 02, 2016 3.271 3.312 3.312 3.312 67,805,016 +0.12(+3.90%)
Sep 01, 2016 3.167 3.212 3.101 3.188 52,524,864 +0.03(+0.88%)
Aug 31, 2016 3.260 3.279 3.122 3.160 80,740,304 -0.09(-2.66%)
Aug 30, 2016 3.271 3.305 3.219 3.247 52,043,936 +0.01(+0.21%)
Aug 29, 2016 3.164 3.281 3.153 3.240 57,802,616 +0.09(+2.85%)
Aug 26, 2016 3.212 3.271 3.117 3.150 57,415,072 -0.03(-0.87%)
Aug 25, 2016 3.160 3.191 3.126 3.177 38,715,832 +0.05(+1.55%)
Aug 24, 2016 3.164 3.221 3.126 3.129 65,685,736 -0.07(-2.27%)
Aug 23, 2016 3.157 3.253 3.136 3.202 64,279,184 +0.07(+2.32%)
Aug 22, 2016 3.167 3.174 3.105 3.129 60,423,356 -0.13(-4.03%)
Aug 19, 2016 3.226 3.281 3.195 3.260 38,552,760 -0.00(-0.11%)
Aug 18, 2016 3.253 3.292 3.226 3.264 65,426,344 +0.05(+1.51%)
Aug 17, 2016 3.119 3.226 3.081 3.215 65,894,908 +0.04(+1.42%)
Aug 16, 2016 3.139 3.229 3.105 3.171 67,710,408 +0.03(+0.99%)
Aug 15, 2016 3.077 3.146 3.077 3.139 62,557,312 +0.12(+4.01%)
Aug 12, 2016 3.025 3.112 3.001 3.018 77,753,296 +0.02(+0.69%)
Aug 11, 2016 2.928 3.018 2.890 2.998 57,863,944 +0.08(+2.85%)
Aug 10, 2016 3.018 3.036 2.894 2.915 58,882,420 -0.09(-3.10%)
Aug 09, 2016 3.018 3.060 2.956 3.008 64,651,444 +0.02(+0.58%)
Aug 08, 2016 2.918 3.022 2.915 2.991 65,217,536 +0.10(+3.47%)
Aug 05, 2016 2.939 2.949 2.863 2.890 34,248,172 -0.02(-0.59%)
Aug 04, 2016 2.877 2.956 2.863 2.908 42,684,556 +0.04(+1.45%)
Aug 03, 2016 2.738 2.877 2.690 2.866 77,326,344 +0.13(+4.80%)
Aug 02, 2016 2.856 2.887 2.723 2.735 103,455,856 -0.06(-2.10%)
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.