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 (%)
Sep 29, 2017 3.451 3.457 3.400 3.413 31,305,168 +0.01(+0.20%)
Sep 28, 2017 3.400 3.437 3.364 3.406 50,572,212 +0.01(+0.20%)
Sep 27, 2017 3.461 3.471 3.354 3.400 53,716,452 -0.07(-2.15%)
Sep 26, 2017 3.505 3.539 3.461 3.474 58,073,396 -0.04(-1.16%)
Sep 25, 2017 3.539 3.549 3.491 3.515 39,126,240 +0.00(+0.00%)
Sep 22, 2017 3.495 3.546 3.468 3.515 39,054,084 +0.02(+0.58%)
Sep 21, 2017 3.539 3.563 3.473 3.495 47,952,412 -0.05(-1.34%)
Sep 20, 2017 3.434 3.553 3.400 3.542 80,223,160 +0.14(+3.99%)
Sep 19, 2017 3.420 3.440 3.379 3.406 26,121,418 -0.01(-0.40%)
Sep 18, 2017 3.413 3.454 3.391 3.420 37,708,284 -0.01(-0.20%)
Sep 15, 2017 3.389 3.449 3.384 3.427 38,060,016 +0.00(+0.00%)
Sep 14, 2017 3.420 3.464 3.391 3.427 36,325,000 +0.03(+0.80%)
Sep 13, 2017 3.355 3.420 3.345 3.400 40,499,060 +0.04(+1.11%)
Sep 12, 2017 3.372 3.427 3.352 3.362 40,576,500 -0.03(-0.90%)
Sep 11, 2017 3.379 3.423 3.362 3.393 47,728,748 +0.06(+1.84%)
Sep 08, 2017 3.420 3.420 3.315 3.332 50,789,200 -0.11(-3.16%)
Sep 07, 2017 3.400 3.451 3.396 3.440 52,526,000 +0.04(+1.10%)
Sep 06, 2017 3.291 3.410 3.284 3.403 91,584,712 +0.16(+4.93%)
Sep 05, 2017 3.274 3.284 3.196 3.243 72,447,480 +0.08(+2.69%)
Sep 01, 2017 3.100 3.192 3.087 3.158 65,681,404 +0.11(+3.45%)
Aug 31, 2017 3.009 3.070 3.002 3.053 46,588,592 +0.06(+2.16%)
Aug 30, 2017 3.063 3.073 2.981 2.988 47,880,568 -0.09(-2.87%)
Aug 29, 2017 3.046 3.083 3.043 3.077 28,785,778 -0.01(-0.33%)
Aug 28, 2017 3.131 3.134 3.070 3.087 37,185,296 -0.03(-0.98%)
Aug 25, 2017 3.117 3.151 3.111 3.117 32,641,140 +0.01(+0.44%)
Aug 24, 2017 3.111 3.128 3.077 3.104 29,751,972 +0.00(+0.00%)
Aug 23, 2017 3.060 3.117 3.026 3.104 46,178,132 +0.05(+1.67%)
Aug 22, 2017 3.046 3.085 3.039 3.053 59,343,824 +0.10(+3.22%)
Aug 21, 2017 3.026 3.032 2.947 2.958 41,840,496 -0.06(-2.14%)
Aug 18, 2017 2.951 3.038 2.913 3.022 63,417,072 +0.12(+4.10%)
Aug 17, 2017 2.913 2.966 2.900 2.903 33,399,502 -0.04(-1.27%)
Aug 16, 2017 2.947 2.971 2.924 2.941 46,505,224 +0.02(+0.70%)
Aug 15, 2017 2.893 2.927 2.873 2.920 32,167,020 +0.04(+1.42%)
Aug 14, 2017 2.879 2.937 2.869 2.879 37,674,416 -0.00(-0.12%)
Aug 11, 2017 2.873 2.919 2.859 2.883 40,880,052 -0.05(-1.62%)
Aug 10, 2017 3.022 3.029 2.903 2.930 54,090,000 -0.08(-2.60%)
Aug 09, 2017 3.002 3.026 2.975 3.009 30,593,276 -0.02(-0.56%)
Aug 08, 2017 3.036 3.077 3.021 3.026 38,924,948 -0.01(-0.45%)
Aug 07, 2017 3.012 3.053 3.002 3.039 33,357,356 +0.03(+0.90%)
Aug 04, 2017 3.019 3.038 2.981 3.012 29,778,988 -0.00(-0.11%)
Aug 03, 2017 3.073 3.073 3.002 3.015 41,499,656 -0.05(-1.55%)
Aug 02, 2017 2.964 3.094 2.956 3.063 60,158,884 +0.09(+3.09%)
Aug 01, 2017 2.988 3.002 2.951 2.971 31,705,714 -0.02(-0.79%)
Jul 31, 2017 2.975 3.012 2.941 2.995 52,106,208 +0.04(+1.50%)
Jul 28, 2017 2.947 2.975 2.925 2.951 34,284,004 -0.00(-0.12%)
Jul 27, 2017 2.953 2.958 2.913 2.954 39,937,256 +0.02(+0.69%)
Jul 26, 2017 2.951 2.968 2.917 2.934 35,339,600 -0.02(-0.69%)
Jul 25, 2017 2.961 2.988 2.937 2.954 41,990,888 +0.05(+1.64%)
Jul 24, 2017 2.896 2.930 2.883 2.907 29,537,238 +0.02(+0.83%)
Jul 21, 2017 2.944 2.958 2.873 2.883 44,418,504 -0.07(-2.42%)
Jul 20, 2017 3.009 3.012 2.936 2.954 44,856,448 -0.02(-0.57%)
Jul 19, 2017 2.944 2.985 2.924 2.971 43,519,300 +0.05(+1.86%)
Jul 18, 2017 2.896 2.924 2.873 2.917 40,808,384 +0.04(+1.42%)
Jul 17, 2017 2.907 2.910 2.862 2.876 40,420,796 -0.03(-0.94%)
Jul 14, 2017 2.902 2.913 2.876 2.903 47,392,780 +0.03(+1.07%)
Jul 13, 2017 2.886 2.900 2.845 2.873 46,496,552 +0.00(+0.12%)
Jul 12, 2017 2.825 2.886 2.777 2.869 97,405,856 +0.14(+4.97%)
Jul 11, 2017 2.645 2.766 2.638 2.733 64,890,188 +0.08(+3.08%)
Jul 10, 2017 2.624 2.662 2.624 2.652 38,087,208 +0.02(+0.78%)
Jul 07, 2017 2.669 2.672 2.597 2.631 54,546,072 -0.04(-1.40%)
Jul 06, 2017 2.716 2.726 2.638 2.669 53,067,544 -0.03(-1.26%)
Jul 05, 2017 2.740 2.743 2.669 2.703 50,708,052 -0.03(-1.12%)
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.