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 )

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 4.648 4.669 4.529 4.546 55,988,728 +0.02(+0.45%)
Jan 30, 2018 4.601 4.601 4.458 4.526 88,604,968 -0.11(-2.42%)
Jan 29, 2018 4.662 4.726 4.601 4.638 66,999,332 -0.07(-1.45%)
Jan 26, 2018 4.478 4.720 4.447 4.706 120,805,544 +0.19(+4.30%)
Jan 25, 2018 4.505 4.641 4.451 4.512 103,686,600 +0.06(+1.30%)
Jan 24, 2018 4.288 4.517 4.243 4.454 185,422,544 +0.35(+8.63%)
Jan 23, 2018 4.073 4.111 4.036 4.100 74,785,648 -0.07(-1.63%)
Jan 22, 2018 4.100 4.175 4.100 4.168 35,975,520 +0.03(+0.74%)
Jan 19, 2018 4.107 4.145 4.087 4.138 46,174,236 +0.01(+0.25%)
Jan 18, 2018 4.148 4.162 4.066 4.128 93,860,488 +0.00(+0.08%)
Jan 17, 2018 4.022 4.124 4.002 4.124 70,386,792 +0.14(+3.59%)
Jan 16, 2018 3.964 3.983 3.942 3.981 80,555,792 +0.08(+2.01%)
Jan 12, 2018 3.903 3.903 3.903 0 +0.03(+0.79%)
Jan 11, 2018 3.777 3.872 3.760 3.872 82,647,184 +0.11(+2.99%)
Jan 10, 2018 3.791 3.801 3.740 3.760 42,130,048 -0.03(-0.81%)
Jan 09, 2018 3.811 3.838 3.791 3.791 42,987,492 -0.03(-0.71%)
Jan 08, 2018 3.764 3.818 3.751 3.818 39,660,652 +0.05(+1.26%)
Jan 05, 2018 3.740 3.772 3.706 3.770 35,941,308 +0.03(+0.73%)
Jan 04, 2018 3.743 3.784 3.721 3.743 67,422,344 +0.01(+0.27%)
Jan 03, 2018 3.675 3.743 3.617 3.733 63,186,308 +0.09(+2.52%)
Jan 02, 2018 3.559 3.639 3.549 3.641 41,211,076 +0.14(+3.98%)
Dec 29, 2017 3.501 3.501 3.501 0 +0.02(+0.68%)
Dec 28, 2017 3.481 3.491 3.464 3.478 20,498,782 +0.04(+1.19%)
Dec 27, 2017 3.478 3.505 3.427 3.437 28,860,936 -0.02(-0.59%)
Dec 26, 2017 3.427 3.461 3.401 3.457 24,636,318 +0.06(+1.70%)
Dec 22, 2017 3.437 3.444 3.393 3.399 27,147,718 -0.04(-1.28%)
Dec 21, 2017 3.335 3.447 3.325 3.444 54,772,992 +0.13(+3.80%)
Dec 20, 2017 3.291 3.325 3.262 3.318 33,661,460 +0.04(+1.35%)
Dec 19, 2017 3.253 3.284 3.243 3.273 24,381,978 +0.00(+0.10%)
Dec 18, 2017 3.277 3.331 3.258 3.270 40,970,132 +0.06(+1.91%)
Dec 15, 2017 3.280 3.280 3.202 3.209 52,226,524 -0.02(-0.53%)
Dec 14, 2017 3.229 3.292 3.219 3.226 43,859,416 -0.05(-1.56%)
Dec 13, 2017 3.379 3.399 3.253 3.277 54,781,256 -0.11(-3.12%)
Dec 12, 2017 3.260 3.393 3.250 3.382 67,103,728 +0.07(+2.05%)
Dec 11, 2017 3.311 3.338 3.301 3.314 32,659,126 +0.01(+0.41%)
Dec 08, 2017 3.362 3.365 3.291 3.301 52,882,708 +0.02(+0.52%)
Dec 07, 2017 3.239 3.335 3.239 3.284 51,926,460 -0.10(-2.82%)
Dec 06, 2017 3.369 3.416 3.313 3.379 52,853,168 +0.03(+0.81%)
Dec 05, 2017 3.427 3.446 3.332 3.352 40,079,380 -0.03(-0.91%)
Dec 04, 2017 3.362 3.450 3.362 3.382 43,214,212 +0.03(+0.81%)
Dec 01, 2017 3.365 3.416 3.352 3.355 45,116,740 +0.05(+1.44%)
Nov 30, 2017 3.328 3.359 3.250 3.308 62,268,672 -0.03(-0.92%)
Nov 29, 2017 3.413 3.420 3.336 3.338 56,429,992 -0.12(-3.44%)
Nov 28, 2017 3.450 3.505 3.439 3.457 30,796,122 +0.01(+0.40%)
Nov 27, 2017 3.464 3.478 3.428 3.444 31,487,176 -0.07(-1.94%)
Nov 24, 2017 3.519 3.532 3.498 3.512 15,490,589 +0.02(+0.58%)
Nov 22, 2017 3.444 3.519 3.437 3.491 33,049,120 +0.08(+2.29%)
Nov 21, 2017 3.491 3.525 3.406 3.413 59,630,528 -0.05(-1.38%)
Nov 20, 2017 3.416 3.478 3.407 3.461 20,816,738 +0.01(+0.30%)
Nov 17, 2017 3.420 3.479 3.386 3.450 36,132,020 +0.06(+1.71%)
Nov 16, 2017 3.403 3.437 3.342 3.393 65,146,068 +0.05(+1.42%)
Nov 15, 2017 3.239 3.376 3.202 3.345 48,441,048 +0.05(+1.55%)
Nov 14, 2017 3.532 3.546 3.287 3.294 108,322,296 -0.32(-8.85%)
Nov 13, 2017 3.597 3.661 3.576 3.614 36,380,224 -0.03(-0.84%)
Nov 10, 2017 3.651 3.685 3.607 3.644 31,369,038 -0.04(-1.20%)
Nov 09, 2017 3.675 3.726 3.661 3.689 34,943,724 -0.02(-0.64%)
Nov 08, 2017 3.668 3.716 3.622 3.712 52,393,372 +0.10(+2.83%)
Nov 07, 2017 3.760 3.777 3.587 3.610 83,405,080 -0.19(-5.01%)
Nov 06, 2017 3.672 3.804 3.668 3.801 55,488,168 +0.16(+4.49%)
Nov 03, 2017 3.668 3.675 3.570 3.638 56,704,292 -0.04(-1.02%)
Nov 02, 2017 3.655 3.682 3.615 3.675 35,445,816 -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.