Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.032 3.132 3.028 3.076 70,596,904 +0.05(+1.58%)
Apr 27, 2017 3.097 3.097 2.991 3.028 70,767,272 -0.08(-2.63%)
Apr 26, 2017 3.097 3.202 3.093 3.110 60,789,736 -0.05(-1.73%)
Apr 25, 2017 3.066 3.175 3.052 3.165 50,490,540 +0.02(+0.65%)
Apr 24, 2017 3.141 3.173 3.100 3.144 58,979,480 +0.07(+2.22%)
Apr 21, 2017 3.066 3.090 3.044 3.076 72,070,976 +0.00(+0.11%)
Apr 20, 2017 3.080 3.121 3.042 3.073 72,613,720 +0.03(+1.01%)
Apr 19, 2017 3.179 3.196 3.028 3.042 87,852,200 -0.12(-3.78%)
Apr 18, 2017 3.196 3.243 3.142 3.162 49,849,012 -0.06(-1.91%)
Apr 17, 2017 3.172 3.223 3.138 3.223 70,971,848 +0.06(+1.94%)
Apr 13, 2017 3.301 3.312 3.155 3.162 74,858,040 -0.14(-4.14%)
Apr 12, 2017 3.329 3.332 3.276 3.298 61,679,056 -0.02(-0.72%)
Apr 11, 2017 3.380 3.380 3.267 3.322 69,425,928 -0.05(-1.62%)
Apr 10, 2017 3.356 3.404 3.329 3.377 58,944,544 +0.04(+1.33%)
Apr 07, 2017 3.346 3.386 3.315 3.332 71,407,648 +0.03(+0.93%)
Apr 06, 2017 3.336 3.397 3.267 3.301 65,998,904 -0.04(-1.23%)
Apr 05, 2017 3.435 3.472 3.327 3.342 66,764,188 -0.05(-1.61%)
Apr 04, 2017 3.322 3.401 3.295 3.397 53,551,336 +0.07(+2.05%)
Apr 03, 2017 3.349 3.363 3.298 3.329 54,543,808 +0.02(+0.62%)
Mar 31, 2017 3.243 3.336 3.223 3.308 64,626,792 +0.04(+1.15%)
Mar 30, 2017 3.298 3.329 3.264 3.271 53,899,960 -0.03(-0.83%)
Mar 29, 2017 3.192 3.315 3.192 3.298 61,057,236 +0.12(+3.76%)
Mar 28, 2017 3.151 3.192 3.127 3.179 60,610,104 +0.05(+1.64%)
Mar 27, 2017 2.998 3.130 2.977 3.127 61,692,200 +0.03(+1.10%)
Mar 24, 2017 3.110 3.131 3.069 3.093 74,286,848 +0.00(+0.11%)
Mar 23, 2017 3.069 3.144 3.066 3.090 92,495,048 -0.02(-0.66%)
Mar 22, 2017 3.056 3.138 3.018 3.110 107,016,456 +0.10(+3.41%)
Mar 21, 2017 3.109 3.127 2.970 3.008 101,562,856 -0.12(-3.93%)
Mar 20, 2017 3.011 3.148 3.008 3.131 70,655,400 +0.09(+2.92%)
Mar 17, 2017 3.155 3.182 3.013 3.042 105,116,736 -0.10(-3.05%)
Mar 16, 2017 3.226 3.230 3.121 3.138 69,077,048 -0.06(-1.92%)
Mar 15, 2017 3.124 3.223 3.066 3.199 84,286,280 +0.11(+3.65%)
Mar 14, 2017 3.127 3.127 3.028 3.086 106,131,104 -0.13(-4.14%)
Mar 13, 2017 3.196 3.223 3.165 3.220 41,151,664 +0.02(+0.53%)
Mar 10, 2017 3.230 3.230 3.156 3.202 59,193,656 +0.04(+1.30%)
Mar 09, 2017 3.182 3.192 3.093 3.162 88,453,952 -0.03(-1.07%)
Mar 08, 2017 3.397 3.407 3.192 3.196 85,831,728 -0.26(-7.51%)
Mar 07, 2017 3.506 3.506 3.448 3.455 27,007,282 +0.00(+0.00%)
Mar 06, 2017 3.503 3.503 3.424 3.455 27,880,558 -0.03(-0.88%)
Mar 03, 2017 3.438 3.496 3.418 3.486 36,657,344 +0.08(+2.41%)
Mar 02, 2017 3.544 3.571 3.401 3.404 67,171,608 -0.21(-5.77%)
Mar 01, 2017 3.500 3.629 3.496 3.612 55,968,036 +0.17(+4.96%)
Feb 28, 2017 3.486 3.520 3.421 3.441 36,361,028 -0.05(-1.37%)
Feb 27, 2017 3.488 3.527 3.441 3.489 54,473,300 +0.00(+0.00%)
Feb 24, 2017 3.561 3.561 3.476 3.489 73,008,024 -0.17(-4.58%)
Feb 23, 2017 3.762 3.766 3.622 3.657 45,216,572 -0.02(-0.46%)
Feb 22, 2017 3.721 3.745 3.643 3.674 33,981,048 -0.10(-2.54%)
Feb 21, 2017 3.814 3.817 3.742 3.769 49,568,996 +0.09(+2.51%)
Feb 17, 2017 3.677 3.677 3.677 0 -0.04(-1.10%)
Feb 16, 2017 3.786 3.797 3.713 3.718 45,933,220 -0.02(-0.64%)
Feb 15, 2017 3.715 3.773 3.704 3.742 43,337,452 +0.02(+0.46%)
Feb 14, 2017 3.670 3.732 3.619 3.725 45,803,580 +0.12(+3.22%)
Feb 13, 2017 3.605 3.633 3.581 3.609 56,868,848 +0.05(+1.44%)
Feb 10, 2017 3.537 3.585 3.506 3.558 62,301,416 +0.10(+2.76%)
Feb 09, 2017 3.496 3.537 3.445 3.462 37,542,476 -0.03(-0.98%)
Feb 08, 2017 3.397 3.510 3.346 3.496 73,077,776 +0.05(+1.59%)
Feb 07, 2017 3.479 3.489 3.424 3.441 41,488,956 -0.04(-1.08%)
Feb 06, 2017 3.561 3.561 3.465 3.479 42,337,108 -0.05(-1.36%)
Feb 03, 2017 3.496 3.559 3.479 3.527 58,091,976 +0.06(+1.77%)
Feb 02, 2017 3.558 3.575 3.441 3.465 56,374,836 -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.