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 )

17.34 +0.68 (+4.08%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 28, 2017 3.111 3.214 3.107 3.156 68,801,208 +0.05(+1.58%)
Apr 27, 2017 3.177 3.177 3.069 3.107 68,967,240 -0.08(-2.63%)
Apr 26, 2017 3.177 3.286 3.174 3.191 59,243,496 -0.06(-1.73%)
Apr 25, 2017 3.146 3.258 3.132 3.248 49,206,268 +0.02(+0.65%)
Apr 24, 2017 3.223 3.256 3.181 3.227 57,479,284 +0.07(+2.22%)
Apr 21, 2017 3.146 3.170 3.123 3.156 70,237,784 +0.00(+0.11%)
Apr 20, 2017 3.160 3.202 3.121 3.153 70,766,728 +0.03(+1.01%)
Apr 19, 2017 3.262 3.279 3.107 3.121 85,617,600 -0.12(-3.78%)
Apr 18, 2017 3.279 3.328 3.224 3.244 48,581,060 -0.06(-1.91%)
Apr 17, 2017 3.255 3.307 3.220 3.307 69,166,616 +0.06(+1.94%)
Apr 13, 2017 3.388 3.398 3.237 3.244 72,953,960 -0.14(-4.14%)
Apr 12, 2017 3.416 3.419 3.361 3.384 60,110,192 -0.02(-0.72%)
Apr 11, 2017 3.468 3.468 3.353 3.409 67,660,016 -0.06(-1.62%)
Apr 10, 2017 3.444 3.493 3.416 3.465 57,445,236 +0.05(+1.33%)
Apr 07, 2017 3.433 3.474 3.402 3.419 69,591,328 +0.03(+0.93%)
Apr 06, 2017 3.423 3.486 3.353 3.388 64,320,164 -0.04(-1.23%)
Apr 05, 2017 3.524 3.563 3.413 3.430 65,065,980 -0.06(-1.61%)
Apr 04, 2017 3.409 3.489 3.381 3.486 52,189,208 +0.07(+2.05%)
Apr 03, 2017 3.437 3.451 3.384 3.416 53,156,436 +0.02(+0.62%)
Mar 31, 2017 3.328 3.423 3.307 3.395 62,982,952 +0.04(+1.15%)
Mar 30, 2017 3.384 3.416 3.349 3.356 52,528,964 -0.03(-0.83%)
Mar 29, 2017 3.276 3.402 3.276 3.384 59,504,188 +0.12(+3.76%)
Mar 28, 2017 3.234 3.276 3.209 3.262 59,068,432 +0.05(+1.64%)
Mar 27, 2017 3.076 3.212 3.055 3.209 60,123,004 +0.04(+1.10%)
Mar 24, 2017 3.191 3.212 3.149 3.174 72,397,296 +0.00(+0.11%)
Mar 23, 2017 3.149 3.227 3.146 3.170 90,142,352 -0.02(-0.66%)
Mar 22, 2017 3.135 3.220 3.097 3.191 104,294,392 +0.11(+3.41%)
Mar 21, 2017 3.190 3.209 3.048 3.086 98,979,512 -0.13(-3.93%)
Mar 20, 2017 3.090 3.230 3.086 3.212 68,858,216 +0.09(+2.92%)
Mar 17, 2017 3.237 3.265 3.092 3.121 102,442,992 -0.10(-3.05%)
Mar 16, 2017 3.311 3.314 3.202 3.220 67,320,008 -0.06(-1.92%)
Mar 15, 2017 3.205 3.307 3.146 3.283 82,142,384 +0.12(+3.65%)
Mar 14, 2017 3.209 3.209 3.107 3.167 103,431,568 -0.14(-4.14%)
Mar 13, 2017 3.279 3.307 3.248 3.304 40,104,932 +0.02(+0.53%)
Mar 10, 2017 3.314 3.314 3.239 3.286 57,688,012 +0.04(+1.30%)
Mar 09, 2017 3.265 3.276 3.174 3.244 86,204,048 -0.04(-1.07%)
Mar 08, 2017 3.486 3.496 3.276 3.279 83,648,520 -0.27(-7.51%)
Mar 07, 2017 3.598 3.598 3.538 3.545 26,320,328 +0.00(+0.00%)
Mar 06, 2017 3.594 3.594 3.514 3.545 27,171,392 -0.03(-0.88%)
Mar 03, 2017 3.528 3.587 3.507 3.577 35,724,932 +0.08(+2.41%)
Mar 02, 2017 3.636 3.664 3.489 3.493 65,463,036 -0.21(-5.77%)
Mar 01, 2017 3.591 3.724 3.587 3.706 54,544,440 +0.18(+4.96%)
Feb 28, 2017 3.577 3.612 3.510 3.531 35,436,152 -0.05(-1.37%)
Feb 27, 2017 3.579 3.619 3.531 3.580 53,087,724 +0.00(+0.00%)
Feb 24, 2017 3.654 3.654 3.566 3.580 71,151,000 -0.17(-4.58%)
Feb 23, 2017 3.861 3.864 3.717 3.752 44,066,448 -0.02(-0.46%)
Feb 22, 2017 3.819 3.843 3.738 3.770 33,116,710 -0.10(-2.54%)
Feb 21, 2017 3.913 3.917 3.840 3.868 48,308,164 +0.09(+2.51%)
Feb 17, 2017 3.773 3.773 3.773 0 -0.04(-1.10%)
Feb 16, 2017 3.885 3.896 3.810 3.815 44,764,868 -0.02(-0.64%)
Feb 15, 2017 3.812 3.871 3.801 3.840 42,235,124 +0.02(+0.46%)
Feb 14, 2017 3.766 3.829 3.713 3.822 44,638,528 +0.12(+3.22%)
Feb 13, 2017 3.699 3.727 3.675 3.703 55,422,340 +0.05(+1.44%)
Feb 10, 2017 3.629 3.678 3.598 3.650 60,716,724 +0.10(+2.76%)
Feb 09, 2017 3.587 3.629 3.535 3.552 36,587,548 -0.04(-0.98%)
Feb 08, 2017 3.486 3.601 3.433 3.587 71,218,976 +0.06(+1.59%)
Feb 07, 2017 3.570 3.580 3.514 3.531 40,433,648 -0.04(-1.08%)
Feb 06, 2017 3.654 3.654 3.556 3.570 41,260,228 -0.05(-1.36%)
Feb 03, 2017 3.587 3.652 3.570 3.619 56,614,356 +0.06(+1.77%)
Feb 02, 2017 3.650 3.668 3.531 3.556 54,940,892 -0.03(-0.78%)
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.