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

14.57 +0.17 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.339 3.370 3.261 3.319 62,061,596 -0.03(-0.92%)
Nov 29, 2017 3.424 3.431 3.348 3.349 56,242,336 -0.12(-3.44%)
Nov 28, 2017 3.462 3.517 3.450 3.469 30,693,710 +0.01(+0.40%)
Nov 27, 2017 3.476 3.489 3.440 3.455 31,382,466 -0.07(-1.94%)
Nov 24, 2017 3.530 3.544 3.510 3.523 15,439,075 +0.02(+0.58%)
Nov 22, 2017 3.455 3.530 3.448 3.503 32,939,216 +0.08(+2.29%)
Nov 21, 2017 3.503 3.537 3.418 3.424 59,432,228 -0.05(-1.38%)
Nov 20, 2017 3.428 3.489 3.418 3.472 20,747,512 +0.01(+0.30%)
Nov 17, 2017 3.431 3.491 3.397 3.462 36,011,860 +0.06(+1.71%)
Nov 16, 2017 3.414 3.448 3.353 3.404 64,929,428 +0.05(+1.42%)
Nov 15, 2017 3.250 3.387 3.213 3.356 48,279,960 +0.05(+1.55%)
Nov 14, 2017 3.544 3.558 3.298 3.305 107,962,064 -0.32(-8.85%)
Nov 13, 2017 3.609 3.674 3.588 3.626 36,259,244 -0.03(-0.84%)
Nov 10, 2017 3.663 3.698 3.619 3.657 31,264,722 -0.04(-1.20%)
Nov 09, 2017 3.687 3.739 3.674 3.701 34,827,520 -0.02(-0.64%)
Nov 08, 2017 3.680 3.728 3.634 3.725 52,219,140 +0.10(+2.83%)
Nov 07, 2017 3.773 3.790 3.599 3.622 83,127,720 -0.19(-5.01%)
Nov 06, 2017 3.684 3.817 3.680 3.814 55,303,640 +0.16(+4.49%)
Nov 03, 2017 3.680 3.687 3.581 3.650 56,515,720 -0.04(-1.02%)
Nov 02, 2017 3.667 3.694 3.628 3.687 35,327,940 -0.01(-0.28%)
Nov 01, 2017 3.677 3.721 3.674 3.698 54,695,948 +0.06(+1.69%)
Oct 31, 2017 3.619 3.669 3.609 3.636 39,941,376 +0.02(+0.47%)
Oct 30, 2017 3.626 3.694 3.609 3.619 60,894,796 -0.04(-1.21%)
Oct 27, 2017 3.561 3.677 3.544 3.663 53,341,188 +0.12(+3.27%)
Oct 26, 2017 3.581 3.607 3.534 3.547 33,930,976 -0.04(-1.14%)
Oct 25, 2017 3.578 3.588 3.510 3.588 34,324,920 +0.04(+1.25%)
Oct 24, 2017 3.496 3.547 3.465 3.544 29,872,568 +0.06(+1.67%)
Oct 23, 2017 3.544 3.479 3.486 32,432,480 -0.05(-1.35%)
Oct 20, 2017 3.558 3.581 3.530 3.534 26,894,708 -0.01(-0.39%)
Oct 19, 2017 3.517 3.554 3.510 3.547 36,333,712 -0.02(-0.57%)
Oct 18, 2017 3.588 3.595 3.551 3.568 30,806,334 -0.01(-0.38%)
Oct 17, 2017 3.575 3.588 3.535 3.581 35,578,084 +0.00(+0.10%)
Oct 16, 2017 3.619 3.629 3.558 3.578 28,902,704 -0.00(-0.10%)
Oct 13, 2017 3.602 3.642 3.571 3.581 44,067,108 +0.03(+0.87%)
Oct 12, 2017 3.551 3.566 3.525 3.551 28,137,830 -0.03(-0.86%)
Oct 11, 2017 3.599 3.605 3.559 3.581 26,105,182 +0.01(+0.19%)
Oct 10, 2017 3.592 3.605 3.558 3.575 33,229,472 +0.06(+1.75%)
Oct 09, 2017 3.520 3.525 3.477 3.513 27,363,926 -0.01(-0.29%)
Oct 06, 2017 3.513 3.540 3.494 3.523 35,547,884 -0.06(-1.71%)
Oct 05, 2017 3.619 3.663 3.585 3.585 45,111,104 +0.03(+0.96%)
Oct 04, 2017 3.585 3.616 3.537 3.551 46,427,212 -0.04(-1.14%)
Oct 03, 2017 3.482 3.609 3.472 3.592 73,526,576 +0.15(+4.47%)
Oct 02, 2017 3.383 3.438 3.368 3.438 30,099,722 +0.01(+0.30%)
Sep 29, 2017 3.465 3.472 3.414 3.428 31,171,516 +0.01(+0.20%)
Sep 28, 2017 3.414 3.452 3.378 3.421 50,356,300 +0.01(+0.20%)
Sep 27, 2017 3.476 3.486 3.368 3.414 53,487,116 -0.08(-2.15%)
Sep 26, 2017 3.520 3.554 3.476 3.489 57,825,460 -0.04(-1.16%)
Sep 25, 2017 3.554 3.564 3.506 3.530 38,959,196 +0.00(+0.00%)
Sep 22, 2017 3.510 3.561 3.482 3.530 38,887,348 +0.02(+0.58%)
Sep 21, 2017 3.554 3.578 3.488 3.510 47,747,684 -0.05(-1.34%)
Sep 20, 2017 3.448 3.568 3.414 3.558 79,880,664 +0.14(+3.99%)
Sep 19, 2017 3.435 3.455 3.394 3.421 26,009,896 -0.01(-0.40%)
Sep 18, 2017 3.428 3.469 3.406 3.435 37,547,292 -0.01(-0.20%)
Sep 15, 2017 3.404 3.464 3.398 3.441 37,897,524 +0.00(+0.00%)
Sep 14, 2017 3.435 3.479 3.406 3.441 36,169,916 +0.03(+0.80%)
Sep 13, 2017 3.370 3.435 3.360 3.414 40,326,156 +0.04(+1.11%)
Sep 12, 2017 3.387 3.441 3.366 3.377 40,403,264 -0.03(-0.90%)
Sep 11, 2017 3.394 3.438 3.377 3.407 47,524,976 +0.06(+1.84%)
Sep 08, 2017 3.435 3.435 3.329 3.346 50,572,364 -0.11(-3.16%)
Sep 07, 2017 3.414 3.465 3.411 3.455 52,301,748 +0.04(+1.10%)
Sep 06, 2017 3.305 3.424 3.298 3.418 91,193,704 +0.16(+4.93%)
Sep 05, 2017 3.288 3.298 3.209 3.257 72,138,176 +0.09(+2.69%)
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.