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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 3.115 3.154 3.080 3.137 49,755,864 +0.05(+1.50%)
Jul 28, 2017 3.087 3.115 3.064 3.090 32,737,560 -0.00(-0.12%)
Jul 27, 2017 3.092 3.097 3.051 3.094 38,135,812 +0.02(+0.70%)
Jul 26, 2017 3.090 3.108 3.055 3.072 33,745,544 -0.02(-0.69%)
Jul 25, 2017 3.101 3.129 3.076 3.094 40,096,812 +0.05(+1.64%)
Jul 24, 2017 3.033 3.069 3.019 3.044 28,204,906 +0.02(+0.83%)
Jul 21, 2017 3.083 3.097 3.008 3.019 42,414,928 -0.07(-2.42%)
Jul 20, 2017 3.151 3.154 3.074 3.094 42,833,112 -0.02(-0.57%)
Jul 19, 2017 3.083 3.126 3.062 3.112 41,556,280 +0.06(+1.86%)
Jul 18, 2017 3.033 3.062 3.008 3.055 38,967,644 +0.04(+1.42%)
Jul 17, 2017 3.044 3.047 2.998 3.012 38,597,540 -0.03(-0.94%)
Jul 14, 2017 3.039 3.051 3.012 3.040 45,255,040 +0.03(+1.07%)
Jul 13, 2017 3.023 3.037 2.980 3.008 44,399,240 +0.00(+0.12%)
Jul 12, 2017 2.959 3.023 2.909 3.005 93,012,184 +0.14(+4.98%)
Jul 11, 2017 2.770 2.896 2.763 2.862 61,963,200 +0.09(+3.08%)
Jul 10, 2017 2.748 2.788 2.748 2.777 36,369,212 +0.02(+0.78%)
Jul 07, 2017 2.795 2.798 2.720 2.756 52,085,672 -0.04(-1.40%)
Jul 06, 2017 2.845 2.855 2.763 2.795 50,673,832 -0.04(-1.26%)
Jul 05, 2017 2.869 2.873 2.795 2.830 48,420,772 -0.03(-1.12%)
Jul 03, 2017 2.848 2.898 2.846 2.862 28,957,992 +0.02(+0.63%)
Jun 30, 2017 2.827 2.869 2.800 2.845 39,791,388 +0.04(+1.52%)
Jun 29, 2017 2.820 2.848 2.780 2.802 31,713,448 +0.00(+0.00%)
Jun 28, 2017 2.816 2.830 2.745 2.802 43,763,164 +0.01(+0.51%)
Jun 27, 2017 2.813 2.875 2.775 2.788 57,820,920 -0.04(-1.26%)
Jun 26, 2017 2.809 2.846 2.793 2.823 39,508,300 +0.06(+2.32%)
Jun 23, 2017 2.766 2.805 2.738 2.759 27,834,890 -0.02(-0.64%)
Jun 22, 2017 2.763 2.802 2.748 2.777 42,718,096 +0.04(+1.30%)
Jun 21, 2017 2.802 2.848 2.709 2.741 64,030,800 -0.06(-2.04%)
Jun 20, 2017 2.845 2.852 2.752 2.798 73,980,440 -0.09(-3.20%)
Jun 19, 2017 2.873 2.932 2.869 2.891 36,560,764 +0.01(+0.50%)
Jun 16, 2017 2.898 2.908 2.855 2.877 45,345,148 -0.02(-0.86%)
Jun 15, 2017 2.923 2.941 2.880 2.902 40,143,560 -0.05(-1.69%)
Jun 14, 2017 3.012 3.040 2.930 2.951 54,074,264 -0.05(-1.54%)
Jun 13, 2017 2.969 3.005 2.926 2.998 36,003,468 +0.02(+0.72%)
Jun 12, 2017 2.998 3.026 2.937 2.976 46,254,580 -0.02(-0.59%)
Jun 09, 2017 3.012 3.044 2.983 2.994 43,626,812 +0.00(+0.00%)
Jun 08, 2017 2.976 3.015 2.955 2.994 61,300,008 -0.00(-0.12%)
Jun 07, 2017 3.058 3.090 2.976 2.998 70,788,928 -0.05(-1.75%)
Jun 06, 2017 3.044 3.062 2.991 3.051 43,040,224 +0.02(+0.71%)
Jun 05, 2017 2.983 3.040 2.973 3.030 26,518,818 +0.01(+0.35%)
Jun 02, 2017 3.005 3.023 2.962 3.019 34,654,300 +0.02(+0.59%)
Jun 01, 2017 3.069 3.088 2.989 3.001 32,410,944 -0.02(-0.59%)
May 31, 2017 3.087 3.119 3.005 3.019 64,785,092 -0.08(-2.53%)
May 30, 2017 3.151 3.168 3.094 3.097 59,217,728 -0.09(-2.79%)
May 26, 2017 3.112 3.215 3.104 3.186 64,169,020 +0.02(+0.67%)
May 25, 2017 3.229 3.293 3.135 3.165 85,787,880 -0.07(-2.09%)
May 24, 2017 3.186 3.275 3.161 3.233 72,645,624 +0.09(+2.83%)
May 23, 2017 3.119 3.172 3.112 3.144 61,994,800 +0.04(+1.38%)
May 22, 2017 3.104 3.154 3.030 3.101 118,600,456 -0.09(-2.79%)
May 19, 2017 3.213 3.222 3.151 3.190 110,577,296 +0.15(+4.80%)
May 18, 2017 3.015 3.204 2.987 3.044 432,521,504 -0.62(-16.91%)
May 17, 2017 3.685 3.741 3.653 3.663 50,285,240 -0.06(-1.53%)
May 16, 2017 3.724 3.745 3.671 3.720 45,692,832 +0.01(+0.38%)
May 15, 2017 3.738 3.763 3.699 3.706 78,446,144 +0.06(+1.66%)
May 12, 2017 3.590 3.685 3.574 3.646 83,165,152 +0.19(+5.57%)
May 11, 2017 3.493 3.507 3.437 3.453 67,103,088 -0.00(-0.10%)
May 10, 2017 3.411 3.499 3.396 3.457 72,725,744 +0.12(+3.74%)
May 09, 2017 3.290 3.343 3.261 3.332 70,759,056 +0.05(+1.41%)
May 08, 2017 3.315 3.368 3.259 3.286 76,115,536 -0.03(-0.97%)
May 05, 2017 3.172 3.322 3.159 3.318 80,970,376 +0.17(+5.31%)
May 04, 2017 3.154 3.208 3.124 3.151 117,416,968 -0.11(-3.49%)
May 03, 2017 3.233 3.297 3.218 3.265 67,103,892 +0.03(+0.99%)
May 02, 2017 3.243 3.299 3.208 3.233 79,903,048 +0.02(+0.67%)
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.