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 )

14.18 -0.12 (-0.87%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 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 (%)
Dec 31, 2018 4.537 4.572 4.424 4.469 30,777,646 -0.01(-0.15%)
Dec 28, 2018 4.469 4.527 4.410 4.476 48,096,276 +0.09(+2.00%)
Dec 27, 2018 4.306 4.388 4.251 4.388 41,249,316 +0.03(+0.63%)
Dec 26, 2018 4.114 4.364 4.076 4.361 79,291,072 +0.21(+5.12%)
Dec 24, 2018 4.210 4.282 4.145 4.148 22,354,260 -0.10(-2.26%)
Dec 21, 2018 4.285 4.393 4.210 4.244 61,897,844 -0.07(-1.67%)
Dec 20, 2018 4.309 4.409 4.258 4.316 71,781,800 -0.03(-0.63%)
Dec 19, 2018 4.337 4.546 4.319 4.343 99,297,056 -0.07(-1.63%)
Dec 18, 2018 4.529 4.546 4.409 4.415 66,360,892 -0.11(-2.42%)
Dec 17, 2018 4.590 4.679 4.522 4.525 50,073,228 -0.07(-1.49%)
Dec 14, 2018 4.590 4.681 4.573 4.594 36,503,724 -0.08(-1.69%)
Dec 13, 2018 4.628 4.693 4.618 4.673 37,964,568 +0.01(+0.15%)
Dec 12, 2018 4.724 4.786 4.655 4.666 62,431,480 +0.06(+1.26%)
Dec 11, 2018 4.738 4.738 4.539 4.607 58,826,676 -0.03(-0.67%)
Dec 10, 2018 4.669 4.710 4.597 4.638 68,368,000 -0.24(-4.99%)
Dec 07, 2018 4.960 5.062 4.847 4.882 64,782,520 +0.03(+0.71%)
Dec 06, 2018 4.813 4.861 4.710 4.847 80,326,296 -0.18(-3.61%)
Dec 04, 2018 5.170 5.199 4.995 5.029 66,194,664 -0.13(-2.46%)
Dec 03, 2018 5.194 5.238 5.104 5.156 67,507,296 +0.16(+3.30%)
Nov 30, 2018 4.926 5.026 4.861 4.991 47,942,076 +0.08(+1.61%)
Nov 29, 2018 4.899 4.974 4.853 4.912 61,871,732 -0.02(-0.42%)
Nov 28, 2018 4.974 4.995 4.779 4.933 68,914,224 -0.00(-0.07%)
Nov 27, 2018 4.775 4.978 4.765 4.936 71,644,840 +0.23(+4.96%)
Nov 26, 2018 4.793 4.834 4.662 4.703 77,230,256 -0.05(-1.08%)
Nov 23, 2018 4.738 4.810 4.707 4.755 79,233,312 -0.15(-3.13%)
Nov 21, 2018 4.908 4.908 4.908 0 +0.13(+2.79%)
Nov 20, 2018 4.949 4.984 4.765 4.775 74,512,384 -0.30(-5.86%)
Nov 19, 2018 5.103 5.103 4.973 5.072 66,426,156 -0.00(-0.07%)
Nov 16, 2018 5.031 5.116 4.975 5.076 58,977,180 +0.10(+2.06%)
Nov 15, 2018 4.874 5.002 4.874 4.973 56,539,620 +0.11(+2.25%)
Nov 14, 2018 4.884 4.915 4.779 4.864 80,188,848 +0.12(+2.45%)
Nov 13, 2018 4.847 4.919 4.717 4.748 122,936,024 -0.28(-5.57%)
Nov 12, 2018 5.188 5.195 5.028 5.028 53,127,136 -0.08(-1.47%)
Nov 09, 2018 5.107 5.137 4.960 5.103 82,450,072 +0.00(+0.00%)
Nov 08, 2018 5.288 5.294 5.086 5.103 76,485,040 -0.21(-3.92%)
Nov 07, 2018 5.424 5.434 5.212 5.311 75,242,080 -0.11(-2.02%)
Nov 06, 2018 5.475 5.639 5.380 5.421 70,452,624 -0.19(-3.35%)
Nov 05, 2018 5.561 5.615 5.503 5.609 61,262,044 +0.10(+1.80%)
Nov 02, 2018 5.506 5.629 5.419 5.510 59,028,708 -0.01(-0.12%)
Nov 01, 2018 5.629 5.639 5.441 5.516 67,428,112 -0.03(-0.62%)
Oct 31, 2018 5.615 5.639 5.428 5.551 87,789,192 -0.05(-0.97%)
Oct 30, 2018 5.370 5.622 5.315 5.605 120,818,640 +0.29(+5.46%)
Oct 29, 2018 5.697 5.752 5.243 5.315 175,649,056 -0.23(-4.19%)
Oct 26, 2018 5.352 5.568 5.269 5.547 119,744,904 +0.23(+4.30%)
Oct 25, 2018 5.260 5.411 5.154 5.318 86,961,192 +0.16(+3.04%)
Oct 24, 2018 5.421 5.486 5.158 5.161 83,931,896 -0.21(-3.94%)
Oct 23, 2018 5.329 5.411 5.264 5.373 85,542,928 -0.11(-1.93%)
Oct 22, 2018 5.414 5.492 5.352 5.479 60,384,172 +0.19(+3.55%)
Oct 19, 2018 5.318 5.366 5.267 5.291 78,455,312 +0.05(+1.04%)
Oct 18, 2018 5.431 5.441 5.233 5.236 75,710,272 -0.25(-4.55%)
Oct 17, 2018 5.370 5.506 5.370 5.486 82,177,904 +0.03(+0.50%)
Oct 16, 2018 5.400 5.458 5.344 5.458 78,992,648 +0.19(+3.70%)
Oct 15, 2018 5.250 5.298 5.171 5.264 98,068,048 +0.02(+0.39%)
Oct 12, 2018 5.185 5.253 5.147 5.243 75,913,248 +0.17(+3.30%)
Oct 11, 2018 5.236 5.329 5.025 5.076 151,497,248 -0.08(-1.59%)
Oct 10, 2018 5.311 5.325 5.141 5.158 131,465,328 -0.33(-6.09%)
Oct 09, 2018 5.284 5.496 5.199 5.492 134,618,064 +0.24(+4.55%)
Oct 08, 2018 5.332 5.359 5.137 5.253 239,438,176 +0.50(+10.57%)
Oct 05, 2018 4.727 4.833 4.666 4.751 127,423,208 +0.08(+1.61%)
Oct 04, 2018 4.594 4.792 4.529 4.676 126,994,496 +0.05(+1.03%)
Oct 03, 2018 4.884 4.888 4.587 4.628 208,516,320 +0.13(+2.96%)
Oct 02, 2018 4.372 4.529 4.317 4.495 155,057,792 +0.37(+8.94%)
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.