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

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.284 3.314 3.206 3.264 63,108,252 -0.03(-0.92%)
Nov 29, 2017 3.368 3.374 3.292 3.294 57,190,848 -0.12(-3.44%)
Nov 28, 2017 3.405 3.458 3.393 3.411 31,211,352 +0.01(+0.40%)
Nov 27, 2017 3.418 3.431 3.383 3.398 31,911,724 -0.07(-1.94%)
Nov 24, 2017 3.472 3.485 3.452 3.465 15,699,451 +0.02(+0.58%)
Nov 22, 2017 3.398 3.472 3.391 3.445 33,494,728 +0.08(+2.29%)
Nov 21, 2017 3.445 3.478 3.361 3.368 60,434,540 -0.05(-1.38%)
Nov 20, 2017 3.371 3.431 3.361 3.415 21,097,414 +0.01(+0.30%)
Nov 17, 2017 3.374 3.433 3.341 3.405 36,619,192 +0.06(+1.71%)
Nov 16, 2017 3.358 3.391 3.297 3.347 66,024,444 +0.05(+1.42%)
Nov 15, 2017 3.196 3.331 3.159 3.300 49,094,188 +0.05(+1.55%)
Nov 14, 2017 3.485 3.499 3.243 3.250 109,782,824 -0.32(-8.85%)
Nov 13, 2017 3.549 3.613 3.529 3.566 36,870,744 -0.03(-0.84%)
Nov 10, 2017 3.603 3.636 3.559 3.596 31,791,994 -0.04(-1.20%)
Nov 09, 2017 3.626 3.677 3.613 3.640 35,414,876 -0.02(-0.64%)
Nov 08, 2017 3.619 3.666 3.574 3.663 53,099,800 +0.10(+2.83%)
Nov 07, 2017 3.710 3.727 3.539 3.562 84,529,648 -0.19(-5.01%)
Nov 06, 2017 3.623 3.754 3.619 3.750 56,236,324 +0.16(+4.49%)
Nov 03, 2017 3.619 3.626 3.522 3.589 57,468,844 -0.04(-1.02%)
Nov 02, 2017 3.606 3.633 3.567 3.626 35,923,736 -0.01(-0.28%)
Nov 01, 2017 3.616 3.660 3.613 3.636 55,618,384 +0.06(+1.69%)
Oct 31, 2017 3.559 3.608 3.549 3.576 40,614,976 +0.02(+0.47%)
Oct 30, 2017 3.566 3.633 3.549 3.559 61,921,772 -0.04(-1.21%)
Oct 27, 2017 3.502 3.616 3.485 3.603 54,240,772 +0.11(+3.27%)
Oct 26, 2017 3.522 3.547 3.475 3.488 34,503,216 -0.04(-1.14%)
Oct 25, 2017 3.519 3.529 3.452 3.529 34,903,804 +0.04(+1.25%)
Oct 24, 2017 3.438 3.488 3.408 3.485 30,376,362 +0.06(+1.67%)
Oct 23, 2017 3.485 3.421 3.428 32,979,446 -0.05(-1.35%)
Oct 20, 2017 3.499 3.522 3.472 3.475 27,348,280 -0.01(-0.39%)
Oct 19, 2017 3.458 3.495 3.452 3.488 36,946,472 -0.02(-0.57%)
Oct 18, 2017 3.529 3.535 3.492 3.509 31,325,876 -0.01(-0.38%)
Oct 17, 2017 3.515 3.529 3.477 3.522 36,178,100 +0.00(+0.10%)
Oct 16, 2017 3.559 3.569 3.499 3.519 29,390,140 -0.00(-0.10%)
Oct 13, 2017 3.542 3.582 3.512 3.522 44,810,288 +0.03(+0.87%)
Oct 12, 2017 3.492 3.507 3.467 3.492 28,612,368 -0.03(-0.86%)
Oct 11, 2017 3.539 3.546 3.500 3.522 26,545,440 +0.01(+0.19%)
Oct 10, 2017 3.532 3.546 3.499 3.515 33,789,880 +0.06(+1.75%)
Oct 09, 2017 3.462 3.467 3.419 3.455 27,825,412 -0.01(-0.29%)
Oct 06, 2017 3.455 3.482 3.436 3.465 36,147,388 -0.06(-1.71%)
Oct 05, 2017 3.559 3.603 3.525 3.525 45,871,892 +0.03(+0.96%)
Oct 04, 2017 3.525 3.556 3.478 3.492 47,210,196 -0.04(-1.14%)
Oct 03, 2017 3.425 3.549 3.415 3.532 74,766,584 +0.15(+4.47%)
Oct 02, 2017 3.327 3.381 3.312 3.381 30,607,346 +0.01(+0.30%)
Sep 29, 2017 3.408 3.415 3.358 3.371 31,697,216 +0.01(+0.20%)
Sep 28, 2017 3.358 3.394 3.322 3.364 51,205,548 +0.01(+0.20%)
Sep 27, 2017 3.418 3.428 3.312 3.358 54,389,164 -0.07(-2.15%)
Sep 26, 2017 3.462 3.495 3.418 3.431 58,800,672 -0.04(-1.16%)
Sep 25, 2017 3.495 3.505 3.448 3.472 39,616,236 +0.00(+0.00%)
Sep 22, 2017 3.452 3.502 3.425 3.472 39,543,172 +0.02(+0.58%)
Sep 21, 2017 3.495 3.519 3.430 3.452 48,552,940 -0.05(-1.34%)
Sep 20, 2017 3.391 3.509 3.358 3.499 81,227,824 +0.13(+3.99%)
Sep 19, 2017 3.378 3.398 3.337 3.364 26,448,546 -0.01(-0.40%)
Sep 18, 2017 3.371 3.411 3.349 3.378 38,180,520 -0.01(-0.20%)
Sep 15, 2017 3.347 3.406 3.342 3.384 38,536,656 +0.00(+0.00%)
Sep 14, 2017 3.378 3.421 3.349 3.384 36,779,912 +0.03(+0.80%)
Sep 13, 2017 3.314 3.378 3.304 3.358 41,006,244 +0.04(+1.11%)
Sep 12, 2017 3.331 3.384 3.311 3.321 41,084,656 -0.03(-0.90%)
Sep 11, 2017 3.337 3.381 3.321 3.351 48,326,476 +0.06(+1.84%)
Sep 08, 2017 3.378 3.378 3.274 3.290 51,425,256 -0.11(-3.16%)
Sep 07, 2017 3.358 3.408 3.354 3.398 53,183,804 +0.04(+1.10%)
Sep 06, 2017 3.250 3.368 3.243 3.361 92,731,664 +0.16(+4.93%)
Sep 05, 2017 3.233 3.243 3.156 3.203 73,354,768 +0.08(+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.