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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jan 31, 2018 4.723 4.744 4.602 4.619 55,103,568 +0.02(+0.45%)
Jan 30, 2018 4.675 4.675 4.529 4.598 87,204,152 -0.11(-2.42%)
Jan 29, 2018 4.737 4.802 4.675 4.713 65,940,096 -0.07(-1.45%)
Jan 26, 2018 4.550 4.796 4.519 4.782 118,895,656 +0.20(+4.30%)
Jan 25, 2018 4.578 4.716 4.522 4.585 102,047,352 +0.06(+1.30%)
Jan 24, 2018 4.356 4.590 4.311 4.526 182,491,088 +0.36(+8.63%)
Jan 23, 2018 4.139 4.177 4.101 4.166 73,603,320 -0.07(-1.63%)
Jan 22, 2018 4.166 4.242 4.166 4.235 35,406,760 +0.03(+0.74%)
Jan 19, 2018 4.173 4.211 4.152 4.204 45,444,240 +0.01(+0.25%)
Jan 18, 2018 4.215 4.228 4.132 4.194 92,376,584 +0.00(+0.08%)
Jan 17, 2018 4.087 4.190 4.066 4.190 69,274,008 +0.15(+3.59%)
Jan 16, 2018 4.028 4.047 4.005 4.045 79,282,232 +0.08(+2.01%)
Jan 12, 2018 3.966 3.966 3.966 0 +0.03(+0.79%)
Jan 11, 2018 3.838 3.935 3.821 3.935 81,340,560 +0.11(+2.99%)
Jan 10, 2018 3.852 3.862 3.800 3.821 41,463,988 -0.03(-0.81%)
Jan 09, 2018 3.872 3.900 3.852 3.852 42,307,876 -0.03(-0.71%)
Jan 08, 2018 3.824 3.879 3.812 3.879 39,033,632 +0.05(+1.26%)
Jan 05, 2018 3.800 3.833 3.765 3.831 35,373,088 +0.03(+0.73%)
Jan 04, 2018 3.803 3.845 3.781 3.803 66,356,420 +0.01(+0.27%)
Jan 03, 2018 3.734 3.803 3.675 3.793 62,187,356 +0.09(+2.52%)
Jan 02, 2018 3.617 3.698 3.606 3.700 40,559,548 +0.14(+3.98%)
Dec 29, 2017 3.558 3.558 3.558 0 +0.02(+0.68%)
Dec 28, 2017 3.537 3.547 3.520 3.534 20,174,704 +0.04(+1.19%)
Dec 27, 2017 3.534 3.561 3.482 3.492 28,404,656 -0.02(-0.59%)
Dec 26, 2017 3.482 3.516 3.456 3.513 24,246,826 +0.06(+1.70%)
Dec 22, 2017 3.492 3.499 3.447 3.454 26,718,522 -0.04(-1.28%)
Dec 21, 2017 3.388 3.502 3.378 3.499 53,907,052 +0.13(+3.79%)
Dec 20, 2017 3.343 3.378 3.314 3.371 33,129,284 +0.04(+1.35%)
Dec 19, 2017 3.305 3.336 3.295 3.326 23,996,508 +0.00(+0.10%)
Dec 18, 2017 3.330 3.385 3.311 3.323 40,322,412 +0.06(+1.91%)
Dec 15, 2017 3.333 3.333 3.253 3.260 51,400,840 -0.02(-0.53%)
Dec 14, 2017 3.281 3.345 3.271 3.278 43,166,012 -0.05(-1.56%)
Dec 13, 2017 3.433 3.454 3.305 3.330 53,915,188 -0.11(-3.12%)
Dec 12, 2017 3.312 3.447 3.302 3.437 66,042,844 +0.07(+2.05%)
Dec 11, 2017 3.364 3.392 3.354 3.368 32,142,796 +0.01(+0.41%)
Dec 08, 2017 3.416 3.419 3.343 3.354 52,046,652 +0.02(+0.52%)
Dec 07, 2017 3.292 3.388 3.292 3.336 51,105,520 -0.10(-2.82%)
Dec 06, 2017 3.423 3.471 3.366 3.433 52,017,580 +0.03(+0.81%)
Dec 05, 2017 3.482 3.501 3.386 3.406 39,445,740 -0.03(-0.91%)
Dec 04, 2017 3.416 3.506 3.416 3.437 42,531,012 +0.03(+0.81%)
Dec 01, 2017 3.419 3.471 3.406 3.409 44,403,460 +0.05(+1.44%)
Nov 30, 2017 3.381 3.413 3.302 3.361 61,284,228 -0.03(-0.92%)
Nov 29, 2017 3.468 3.475 3.390 3.392 55,537,856 -0.12(-3.44%)
Nov 28, 2017 3.506 3.561 3.494 3.513 30,309,246 +0.01(+0.40%)
Nov 27, 2017 3.520 3.534 3.483 3.499 30,989,376 -0.07(-1.94%)
Nov 24, 2017 3.575 3.589 3.554 3.568 15,245,688 +0.02(+0.58%)
Nov 22, 2017 3.499 3.575 3.492 3.547 32,526,626 +0.08(+2.29%)
Nov 21, 2017 3.547 3.582 3.461 3.468 58,687,792 -0.05(-1.38%)
Nov 20, 2017 3.471 3.534 3.461 3.516 20,487,632 +0.01(+0.30%)
Nov 17, 2017 3.475 3.535 3.440 3.506 35,560,784 +0.06(+1.71%)
Nov 16, 2017 3.457 3.492 3.395 3.447 64,116,136 +0.05(+1.42%)
Nov 15, 2017 3.292 3.430 3.253 3.399 47,675,216 +0.05(+1.55%)
Nov 14, 2017 3.589 3.603 3.340 3.347 106,609,760 -0.33(-8.85%)
Nov 13, 2017 3.655 3.720 3.634 3.672 35,805,068 -0.03(-0.84%)
Nov 10, 2017 3.710 3.744 3.665 3.703 30,873,106 -0.04(-1.20%)
Nov 09, 2017 3.734 3.786 3.720 3.748 34,391,276 -0.02(-0.64%)
Nov 08, 2017 3.727 3.776 3.680 3.772 51,565,052 +0.10(+2.83%)
Nov 07, 2017 3.821 3.838 3.644 3.668 82,086,480 -0.19(-5.01%)
Nov 06, 2017 3.731 3.865 3.727 3.862 54,610,920 +0.17(+4.49%)
Nov 03, 2017 3.727 3.734 3.627 3.696 55,807,816 -0.04(-1.02%)
Nov 02, 2017 3.713 3.741 3.674 3.734 34,885,432 -0.01(-0.28%)
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.