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 )

13.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2017 3.230 3.321 3.209 3.294 64,903,892 +0.04(+1.15%)
Mar 30, 2017 3.284 3.315 3.250 3.257 54,131,064 -0.03(-0.83%)
Mar 29, 2017 3.179 3.301 3.179 3.284 61,319,028 +0.12(+3.76%)
Mar 28, 2017 3.138 3.179 3.114 3.165 60,869,980 +0.05(+1.64%)
Mar 27, 2017 2.985 3.117 2.964 3.114 61,956,716 +0.03(+1.10%)
Mar 24, 2017 3.097 3.117 3.056 3.080 74,605,368 +0.00(+0.11%)
Mar 23, 2017 3.056 3.131 3.053 3.077 92,891,632 -0.02(-0.66%)
Mar 22, 2017 3.043 3.124 3.005 3.097 107,475,304 +0.10(+3.41%)
Mar 21, 2017 3.095 3.114 2.958 2.995 101,998,328 -0.12(-3.93%)
Mar 20, 2017 2.998 3.134 2.995 3.117 70,958,344 +0.09(+2.92%)
Mar 17, 2017 3.141 3.168 3.000 3.029 105,567,440 -0.10(-3.05%)
Mar 16, 2017 3.213 3.216 3.107 3.124 69,373,224 -0.06(-1.92%)
Mar 15, 2017 3.111 3.209 3.053 3.185 84,647,672 +0.11(+3.65%)
Mar 14, 2017 3.114 3.114 3.015 3.073 106,586,160 -0.13(-4.14%)
Mar 13, 2017 3.182 3.209 3.151 3.206 41,328,108 +0.02(+0.53%)
Mar 10, 2017 3.216 3.216 3.143 3.189 59,447,460 +0.04(+1.30%)
Mar 09, 2017 3.168 3.179 3.080 3.148 88,833,216 -0.03(-1.07%)
Mar 08, 2017 3.383 3.393 3.179 3.182 86,199,752 -0.26(-7.51%)
Mar 07, 2017 3.491 3.491 3.434 3.440 27,123,080 +0.00(+0.00%)
Mar 06, 2017 3.488 3.488 3.410 3.440 28,000,102 -0.03(-0.88%)
Mar 03, 2017 3.423 3.481 3.403 3.471 36,814,520 +0.08(+2.41%)
Mar 02, 2017 3.529 3.556 3.386 3.389 67,459,616 -0.21(-5.77%)
Mar 01, 2017 3.485 3.614 3.481 3.597 56,208,012 +0.17(+4.96%)
Feb 28, 2017 3.471 3.505 3.406 3.427 36,516,932 -0.05(-1.37%)
Feb 27, 2017 3.473 3.512 3.427 3.474 54,706,864 +0.00(+0.00%)
Feb 24, 2017 3.546 3.546 3.461 3.474 73,321,056 -0.17(-4.58%)
Feb 23, 2017 3.746 3.750 3.607 3.641 45,410,444 -0.02(-0.46%)
Feb 22, 2017 3.706 3.729 3.627 3.658 34,126,748 -0.10(-2.54%)
Feb 21, 2017 3.797 3.801 3.726 3.753 49,781,532 +0.09(+2.51%)
Feb 17, 2017 3.661 3.661 3.661 0 -0.04(-1.10%)
Feb 16, 2017 3.770 3.780 3.697 3.702 46,130,168 -0.02(-0.64%)
Feb 15, 2017 3.699 3.757 3.689 3.726 43,523,268 +0.02(+0.46%)
Feb 14, 2017 3.655 3.716 3.604 3.709 45,999,972 +0.12(+3.22%)
Feb 13, 2017 3.590 3.617 3.566 3.593 57,112,684 +0.05(+1.44%)
Feb 10, 2017 3.522 3.570 3.491 3.542 62,568,544 +0.10(+2.76%)
Feb 09, 2017 3.481 3.522 3.430 3.447 37,703,444 -0.03(-0.98%)
Feb 08, 2017 3.383 3.495 3.332 3.481 73,391,112 +0.05(+1.59%)
Feb 07, 2017 3.464 3.474 3.410 3.427 41,666,848 -0.04(-1.08%)
Feb 06, 2017 3.546 3.546 3.451 3.464 42,518,636 -0.05(-1.36%)
Feb 03, 2017 3.481 3.544 3.464 3.512 58,341,056 +0.06(+1.77%)
Feb 02, 2017 3.542 3.559 3.427 3.451 56,616,552 -0.03(-0.78%)
Feb 01, 2017 3.563 3.563 3.440 3.478 60,039,060 -0.01(-0.29%)
Jan 31, 2017 3.559 3.580 3.474 3.488 51,793,328 -0.04(-1.25%)
Jan 30, 2017 3.641 3.641 3.491 3.532 52,611,044 -0.14(-3.71%)
Jan 27, 2017 3.706 3.723 3.644 3.668 48,072,804 -0.04(-1.10%)
Jan 26, 2017 3.760 3.763 3.699 3.709 45,387,568 -0.02(-0.55%)
Jan 25, 2017 3.780 3.814 3.706 3.729 51,731,576 -0.04(-1.17%)
Jan 24, 2017 3.906 3.910 3.774 3.774 66,421,352 -0.08(-2.03%)
Jan 23, 2017 3.801 3.869 3.763 3.852 44,801,836 +0.04(+1.16%)
Jan 20, 2017 3.852 3.882 3.796 3.808 40,163,040 +0.02(+0.54%)
Jan 19, 2017 3.831 3.838 3.765 3.787 35,217,912 -0.01(-0.27%)
Jan 18, 2017 3.787 3.836 3.780 3.797 51,610,112 -0.03(-0.89%)
Jan 17, 2017 3.855 3.882 3.825 3.831 40,463,004 -0.02(-0.44%)
Jan 13, 2017 3.848 3.848 3.848 0 -0.06(-1.48%)
Jan 12, 2017 3.957 3.981 3.903 3.906 38,614,868 -0.02(-0.43%)
Jan 11, 2017 3.709 3.930 3.692 3.923 73,292,392 +0.18(+4.72%)
Jan 10, 2017 3.746 3.789 3.723 3.746 42,783,664 +0.06(+1.75%)
Jan 09, 2017 3.685 3.743 3.655 3.682 37,536,680 -0.01(-0.37%)
Jan 06, 2017 3.740 3.743 3.655 3.695 72,735,624 -0.08(-2.07%)
Jan 05, 2017 3.726 3.802 3.714 3.774 53,683,552 +0.10(+2.78%)
Jan 04, 2017 3.694 3.702 3.621 3.672 40,919,752 -0.01(-0.28%)
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.