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 )

14.06 -0.24 (-1.64%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 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 30, 2016 3.440 3.440 3.440 0 -0.07(-2.13%)
Dec 29, 2016 3.495 3.549 3.467 3.515 38,420,460 +0.00(+0.00%)
Dec 28, 2016 3.454 3.536 3.447 3.515 42,131,412 +0.06(+1.77%)
Dec 27, 2016 3.457 3.478 3.416 3.454 38,659,232 +0.01(+0.40%)
Dec 23, 2016 3.440 3.440 3.440 0 +0.08(+2.33%)
Dec 22, 2016 3.379 3.389 3.327 3.362 41,496,304 -0.02(-0.50%)
Dec 21, 2016 3.420 3.427 3.338 3.379 57,237,920 +0.01(+0.20%)
Dec 20, 2016 3.403 3.428 3.326 3.372 50,747,868 +0.01(+0.30%)
Dec 19, 2016 3.467 3.474 3.352 3.362 64,593,632 -0.11(-3.23%)
Dec 16, 2016 3.501 3.539 3.457 3.474 64,186,656 -0.02(-0.49%)
Dec 15, 2016 3.467 3.539 3.440 3.491 99,527,168 -0.05(-1.35%)
Dec 14, 2016 3.678 3.723 3.519 3.539 84,328,440 -0.18(-4.94%)
Dec 13, 2016 3.764 3.794 3.675 3.723 54,718,992 +0.00(+0.09%)
Dec 12, 2016 3.753 3.815 3.716 3.719 76,510,880 +0.03(+0.83%)
Dec 09, 2016 3.719 3.756 3.658 3.689 63,631,996 -0.01(-0.28%)
Dec 08, 2016 3.675 3.723 3.600 3.699 82,820,448 +0.02(+0.56%)
Dec 07, 2016 3.692 3.724 3.644 3.678 81,691,848 +0.01(+0.37%)
Dec 06, 2016 3.553 3.733 3.532 3.665 115,817,152 +0.11(+3.06%)
Dec 05, 2016 3.661 3.706 3.547 3.556 97,984,144 -0.08(-2.15%)
Dec 02, 2016 3.570 3.665 3.546 3.634 90,589,800 +0.05(+1.42%)
Dec 01, 2016 3.702 3.760 3.542 3.583 135,878,432 -0.12(-3.13%)
Nov 30, 2016 3.597 3.736 3.583 3.699 124,641,200 +0.35(+10.36%)
Nov 29, 2016 3.393 3.410 3.308 3.352 65,713,076 -0.14(-3.90%)
Nov 28, 2016 3.525 3.573 3.478 3.488 54,569,432 +0.02(+0.49%)
Nov 25, 2016 3.491 3.515 3.430 3.471 33,236,962 -0.09(-2.49%)
Nov 23, 2016 3.559 3.559 3.559 0 -0.01(-0.19%)
Nov 22, 2016 3.539 3.583 3.457 3.566 82,925,680 +0.07(+2.04%)
Nov 21, 2016 3.437 3.501 3.416 3.495 68,623,192 +0.21(+6.43%)
Nov 18, 2016 3.301 3.355 3.253 3.284 40,878,636 +0.02(+0.52%)
Nov 17, 2016 3.403 3.433 3.253 3.267 58,364,176 -0.08(-2.34%)
Nov 16, 2016 3.369 3.416 3.301 3.345 75,595,776 -0.05(-1.60%)
Nov 15, 2016 3.430 3.481 3.382 3.399 99,416,712 +0.14(+4.39%)
Nov 14, 2016 3.209 3.263 3.112 3.256 141,605,776 -0.05(-1.64%)
Nov 11, 2016 3.386 3.437 3.216 3.311 131,175,760 -0.21(-5.90%)
Nov 10, 2016 3.658 3.764 3.444 3.519 124,520,016 -0.33(-8.66%)
Nov 09, 2016 3.709 3.889 3.709 3.852 99,332,128 -0.04(-0.96%)
Nov 08, 2016 3.794 3.952 3.784 3.889 73,631,568 +0.01(+0.26%)
Nov 07, 2016 3.781 3.889 3.781 3.879 74,559,936 +0.26(+7.24%)
Nov 04, 2016 3.614 3.668 3.542 3.617 76,039,752 +0.01(+0.19%)
Nov 03, 2016 3.740 3.760 3.585 3.610 57,354,176 -0.04(-1.12%)
Nov 02, 2016 3.706 3.747 3.580 3.651 74,493,256 -0.12(-3.25%)
Nov 01, 2016 3.951 3.985 3.692 3.774 96,048,416 -0.20(-4.97%)
Oct 31, 2016 4.060 4.066 3.908 3.971 71,445,840 -0.07(-1.69%)
Oct 28, 2016 4.104 4.148 4.026 4.039 61,309,032 -0.07(-1.74%)
Oct 27, 2016 4.223 4.226 4.087 4.111 71,484,152 -0.03(-0.66%)
Oct 26, 2016 4.087 4.209 4.070 4.138 83,520,656 -0.01(-0.16%)
Oct 25, 2016 4.168 4.202 4.060 4.145 81,213,760 -0.08(-1.85%)
Oct 24, 2016 4.257 4.272 4.145 4.223 113,548,616 +0.08(+1.97%)
Oct 21, 2016 4.053 4.148 4.041 4.141 60,067,040 +0.05(+1.33%)
Oct 20, 2016 3.985 4.087 3.964 4.087 70,955,552 +0.04(+1.09%)
Oct 19, 2016 4.046 4.124 4.022 4.043 80,587,472 +0.04(+0.93%)
Oct 18, 2016 3.991 4.036 3.930 4.005 81,150,264 +0.12(+3.16%)
Oct 17, 2016 3.811 3.893 3.774 3.883 56,869,576 +0.09(+2.42%)
Oct 14, 2016 3.804 3.835 3.733 3.791 75,799,688 +0.05(+1.27%)
Oct 13, 2016 3.590 3.750 3.537 3.743 77,585,040 +0.12(+3.19%)
Oct 12, 2016 3.604 3.668 3.563 3.627 47,393,088 -0.01(-0.28%)
Oct 11, 2016 3.689 3.695 3.539 3.638 72,951,336 -0.06(-1.66%)
Oct 10, 2016 3.658 3.733 3.658 3.699 53,726,888 +0.12(+3.23%)
Oct 07, 2016 3.597 3.610 3.519 3.583 74,854,672 +0.04(+1.15%)
Oct 06, 2016 3.410 3.556 3.406 3.542 86,206,344 +0.16(+4.83%)
Oct 05, 2016 3.331 3.425 3.318 3.379 76,426,384 +0.12(+3.55%)
Oct 04, 2016 3.297 3.328 3.229 3.263 68,400,992 -0.04(-1.13%)
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.