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 )

14.97 -0.47 (-3.08%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 4, 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 (%)
Oct 31, 2016 4.176 4.183 4.020 4.085 69,450,528 -0.07(-1.68%)
Oct 28, 2016 4.222 4.267 4.141 4.155 59,596,820 -0.07(-1.74%)
Oct 27, 2016 4.344 4.348 4.204 4.229 69,487,776 -0.03(-0.66%)
Oct 26, 2016 4.204 4.330 4.187 4.257 81,188,136 -0.01(-0.16%)
Oct 25, 2016 4.288 4.323 4.176 4.264 78,945,664 -0.08(-1.85%)
Oct 24, 2016 4.379 4.395 4.264 4.344 110,377,488 +0.08(+1.97%)
Oct 21, 2016 4.169 4.267 4.157 4.260 58,389,516 +0.06(+1.33%)
Oct 20, 2016 4.099 4.204 4.078 4.204 68,973,944 +0.05(+1.09%)
Oct 19, 2016 4.162 4.243 4.138 4.159 78,336,864 +0.04(+0.93%)
Oct 18, 2016 4.106 4.152 4.043 4.120 78,883,936 +0.13(+3.16%)
Oct 17, 2016 3.921 4.005 3.882 3.994 55,281,352 +0.09(+2.42%)
Oct 14, 2016 3.914 3.945 3.840 3.900 73,682,792 +0.05(+1.27%)
Oct 13, 2016 3.693 3.857 3.639 3.851 75,418,280 +0.12(+3.19%)
Oct 12, 2016 3.707 3.774 3.665 3.732 46,069,516 -0.01(-0.28%)
Oct 11, 2016 3.795 3.802 3.641 3.742 70,913,992 -0.06(-1.66%)
Oct 10, 2016 3.763 3.840 3.763 3.805 52,226,428 +0.12(+3.23%)
Oct 07, 2016 3.700 3.714 3.620 3.686 72,764,168 +0.04(+1.15%)
Oct 06, 2016 3.508 3.658 3.504 3.644 83,798,816 +0.17(+4.83%)
Oct 05, 2016 3.427 3.523 3.413 3.476 74,291,984 +0.12(+3.55%)
Oct 04, 2016 3.392 3.424 3.322 3.357 66,490,724 -0.04(-1.13%)
Oct 03, 2016 3.308 3.399 3.270 3.396 64,997,132 +0.13(+3.97%)
Sep 30, 2016 3.273 3.326 3.231 3.266 57,247,864 +0.02(+0.65%)
Sep 29, 2016 3.315 3.354 3.205 3.245 77,540,672 -0.08(-2.42%)
Sep 28, 2016 3.196 3.336 3.140 3.326 86,808,952 +0.15(+4.86%)
Sep 27, 2016 3.133 3.172 3.053 3.172 67,294,304 +0.02(+0.55%)
Sep 26, 2016 3.196 3.221 3.154 3.154 59,536,004 -0.06(-1.85%)
Sep 23, 2016 3.329 3.354 3.187 3.214 81,112,680 -0.13(-3.97%)
Sep 22, 2016 3.396 3.441 3.347 3.347 80,537,256 +0.02(+0.53%)
Sep 21, 2016 3.266 3.343 3.229 3.329 70,243,912 +0.10(+3.15%)
Sep 20, 2016 3.301 3.308 3.214 3.228 81,833,024 +0.04(+1.32%)
Sep 19, 2016 3.228 3.287 3.165 3.186 48,514,584 +0.00(+0.00%)
Sep 16, 2016 3.186 3.233 3.165 3.186 59,216,980 -0.06(-1.83%)
Sep 15, 2016 3.175 3.280 3.119 3.245 58,383,176 +0.11(+3.58%)
Sep 14, 2016 3.133 3.224 3.084 3.133 86,926,448 +0.01(+0.34%)
Sep 13, 2016 3.354 3.389 3.098 3.123 107,586,912 -0.31(-9.07%)
Sep 12, 2016 3.284 3.459 3.266 3.434 61,584,668 +0.11(+3.15%)
Sep 09, 2016 3.452 3.466 3.326 3.329 67,834,600 -0.23(-6.58%)
Sep 08, 2016 3.511 3.585 3.462 3.564 69,814,408 +0.11(+3.04%)
Sep 07, 2016 3.487 3.511 3.434 3.459 52,161,472 -0.02(-0.60%)
Sep 06, 2016 3.396 3.483 3.371 3.480 70,671,952 +0.13(+3.76%)
Sep 02, 2016 3.312 3.354 3.354 3.354 66,970,168 +0.13(+3.90%)
Sep 01, 2016 3.207 3.252 3.140 3.228 51,878,148 +0.03(+0.88%)
Aug 31, 2016 3.301 3.320 3.161 3.200 79,746,184 -0.09(-2.66%)
Aug 30, 2016 3.312 3.347 3.259 3.287 51,403,140 +0.01(+0.21%)
Aug 29, 2016 3.203 3.322 3.193 3.280 57,090,916 +0.09(+2.85%)
Aug 26, 2016 3.252 3.312 3.156 3.189 56,708,144 -0.03(-0.87%)
Aug 25, 2016 3.200 3.231 3.165 3.217 38,239,140 +0.05(+1.55%)
Aug 24, 2016 3.203 3.261 3.165 3.168 64,876,980 -0.07(-2.27%)
Aug 23, 2016 3.196 3.294 3.175 3.242 63,487,744 +0.07(+2.32%)
Aug 22, 2016 3.207 3.214 3.144 3.168 59,679,392 -0.13(-4.03%)
Aug 19, 2016 3.266 3.322 3.235 3.301 38,078,076 -0.00(-0.11%)
Aug 18, 2016 3.294 3.333 3.266 3.305 64,620,780 +0.05(+1.51%)
Aug 17, 2016 3.158 3.266 3.119 3.256 65,083,572 +0.05(+1.42%)
Aug 16, 2016 3.179 3.270 3.144 3.210 66,876,720 +0.03(+0.99%)
Aug 15, 2016 3.116 3.186 3.116 3.179 61,787,072 +0.12(+4.01%)
Aug 12, 2016 3.063 3.151 3.038 3.056 76,795,952 +0.02(+0.69%)
Aug 11, 2016 2.965 3.056 2.926 3.035 57,151,492 +0.08(+2.85%)
Aug 10, 2016 3.056 3.074 2.930 2.951 58,157,428 -0.09(-3.10%)
Aug 09, 2016 3.056 3.098 2.993 3.046 63,855,420 +0.02(+0.58%)
Aug 08, 2016 2.954 3.059 2.951 3.028 64,414,540 +0.10(+3.47%)
Aug 05, 2016 2.975 2.986 2.898 2.926 33,826,492 -0.02(-0.59%)
Aug 04, 2016 2.912 2.993 2.898 2.944 42,159,000 +0.04(+1.45%)
Aug 03, 2016 2.772 2.912 2.723 2.902 76,374,256 +0.13(+4.80%)
Aug 02, 2016 2.891 2.923 2.757 2.769 102,182,056 -0.06(-2.10%)
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.