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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 3.530 3.565 3.464 3.485 35,905,576 -0.05(-1.37%)
Feb 27, 2017 3.532 3.572 3.485 3.534 53,790,980 +0.00(+0.00%)
Feb 24, 2017 3.606 3.606 3.520 3.534 72,093,536 -0.17(-4.58%)
Feb 23, 2017 3.810 3.814 3.668 3.703 44,650,200 -0.02(-0.46%)
Feb 22, 2017 3.769 3.793 3.689 3.720 33,555,408 -0.10(-2.54%)
Feb 21, 2017 3.862 3.865 3.789 3.817 48,948,108 +0.09(+2.51%)
Feb 17, 2017 3.724 3.724 3.724 0 -0.04(-1.10%)
Feb 16, 2017 3.834 3.845 3.760 3.765 45,357,872 -0.02(-0.64%)
Feb 15, 2017 3.762 3.821 3.751 3.789 42,794,616 +0.02(+0.46%)
Feb 14, 2017 3.717 3.779 3.665 3.772 45,229,856 +0.12(+3.22%)
Feb 13, 2017 3.651 3.679 3.627 3.655 56,156,524 +0.05(+1.44%)
Feb 10, 2017 3.582 3.630 3.551 3.603 61,521,044 +0.10(+2.76%)
Feb 09, 2017 3.540 3.582 3.489 3.506 37,072,228 -0.03(-0.98%)
Feb 08, 2017 3.440 3.554 3.388 3.540 72,162,424 +0.06(+1.59%)
Feb 07, 2017 3.523 3.534 3.468 3.485 40,969,276 -0.04(-1.08%)
Feb 06, 2017 3.606 3.606 3.509 3.523 41,806,804 -0.05(-1.36%)
Feb 03, 2017 3.540 3.604 3.523 3.572 57,364,328 +0.06(+1.77%)
Feb 02, 2017 3.603 3.620 3.485 3.509 55,668,700 -0.03(-0.78%)
Feb 01, 2017 3.623 3.623 3.499 3.537 59,033,908 -0.01(-0.29%)
Jan 31, 2017 3.620 3.641 3.534 3.547 50,926,224 -0.04(-1.25%)
Jan 30, 2017 3.703 3.703 3.551 3.592 51,730,248 -0.14(-3.71%)
Jan 27, 2017 3.769 3.786 3.706 3.731 47,267,988 -0.04(-1.10%)
Jan 26, 2017 3.824 3.827 3.762 3.772 44,627,704 -0.02(-0.55%)
Jan 25, 2017 3.845 3.879 3.769 3.793 50,865,500 -0.04(-1.17%)
Jan 24, 2017 3.973 3.976 3.838 3.838 65,309,348 -0.08(-2.03%)
Jan 23, 2017 3.865 3.935 3.827 3.917 44,051,780 +0.04(+1.16%)
Jan 20, 2017 3.917 3.948 3.860 3.872 39,490,644 +0.02(+0.54%)
Jan 19, 2017 3.897 3.903 3.829 3.852 34,628,308 -0.01(-0.27%)
Jan 18, 2017 3.852 3.902 3.845 3.862 50,746,072 -0.03(-0.89%)
Jan 17, 2017 3.921 3.948 3.890 3.897 39,785,588 -0.02(-0.44%)
Jan 13, 2017 3.914 3.914 3.914 0 -0.06(-1.48%)
Jan 12, 2017 4.024 4.049 3.969 3.973 37,968,392 -0.02(-0.43%)
Jan 11, 2017 3.772 3.997 3.755 3.990 72,065,360 +0.18(+4.72%)
Jan 10, 2017 3.810 3.853 3.786 3.810 42,067,392 +0.07(+1.75%)
Jan 09, 2017 3.748 3.807 3.717 3.744 36,908,256 -0.01(-0.37%)
Jan 06, 2017 3.803 3.807 3.717 3.758 71,517,904 -0.08(-2.07%)
Jan 05, 2017 3.789 3.867 3.777 3.838 52,784,800 +0.10(+2.78%)
Jan 04, 2017 3.757 3.765 3.682 3.734 40,234,688 -0.01(-0.28%)
Jan 03, 2017 3.661 3.774 3.661 3.744 65,784,120 +0.25(+7.12%)
Dec 30, 2016 3.495 3.495 3.495 0 -0.08(-2.13%)
Dec 29, 2016 3.551 3.606 3.523 3.572 37,813,048 +0.00(+0.00%)
Dec 28, 2016 3.509 3.592 3.502 3.572 41,465,328 +0.06(+1.77%)
Dec 27, 2016 3.513 3.534 3.471 3.509 38,048,044 +0.01(+0.40%)
Dec 23, 2016 3.495 3.495 3.495 0 +0.08(+2.33%)
Dec 22, 2016 3.433 3.444 3.380 3.416 40,840,264 -0.02(-0.50%)
Dec 21, 2016 3.475 3.482 3.392 3.433 56,333,012 +0.01(+0.20%)
Dec 20, 2016 3.457 3.483 3.380 3.426 49,945,564 +0.01(+0.30%)
Dec 19, 2016 3.523 3.530 3.406 3.416 63,572,432 -0.11(-3.23%)
Dec 16, 2016 3.558 3.596 3.513 3.530 63,171,888 -0.02(-0.49%)
Dec 15, 2016 3.523 3.596 3.495 3.547 97,953,680 -0.05(-1.35%)
Dec 14, 2016 3.738 3.782 3.575 3.596 82,995,240 -0.19(-4.94%)
Dec 13, 2016 3.824 3.855 3.734 3.782 53,853,904 +0.00(+0.09%)
Dec 12, 2016 3.814 3.876 3.776 3.779 75,301,272 +0.03(+0.83%)
Dec 09, 2016 3.779 3.816 3.717 3.748 62,626,000 -0.01(-0.28%)
Dec 08, 2016 3.734 3.782 3.658 3.758 81,511,088 +0.02(+0.55%)
Dec 07, 2016 3.751 3.784 3.703 3.738 80,400,328 +0.01(+0.37%)
Dec 06, 2016 3.610 3.793 3.589 3.724 113,986,128 +0.11(+3.06%)
Dec 05, 2016 3.720 3.765 3.604 3.613 96,435,048 -0.08(-2.15%)
Dec 02, 2016 3.627 3.724 3.603 3.693 89,157,608 +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.