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 )

13.85 +0.35 (+2.56%)
Streaming Delayed Price Updated: 2:58 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 (%)
Apr 30, 2018 4.882 4.903 4.830 4.872 24,137,866 -0.02(-0.35%)
Apr 27, 2018 4.903 4.927 4.872 4.889 33,945,580 +0.03(+0.64%)
Apr 26, 2018 4.702 4.865 4.699 4.858 44,978,496 +0.19(+4.07%)
Apr 25, 2018 4.709 4.716 4.595 4.668 50,003,652 -0.16(-3.30%)
Apr 24, 2018 4.892 4.923 4.775 4.827 27,696,112 -0.04(-0.92%)
Apr 23, 2018 4.851 4.891 4.775 4.872 27,815,738 -0.07(-1.47%)
Apr 20, 2018 4.903 4.979 4.854 4.944 34,464,208 -0.03(-0.56%)
Apr 19, 2018 4.961 5.010 4.899 4.972 39,551,832 +0.05(+0.98%)
Apr 18, 2018 4.840 4.951 4.820 4.923 36,009,564 +0.19(+4.02%)
Apr 17, 2018 4.671 4.759 4.633 4.733 29,372,316 +0.09(+2.01%)
Apr 16, 2018 4.789 4.789 4.623 4.640 33,560,244 -0.15(-3.17%)
Apr 13, 2018 4.923 4.937 4.768 4.792 43,220,548 -0.14(-2.87%)
Apr 12, 2018 4.993 5.005 4.930 4.934 33,967,280 -0.02(-0.42%)
Apr 11, 2018 4.868 4.989 4.847 4.955 46,239,988 +0.11(+2.28%)
Apr 10, 2018 4.688 4.861 4.661 4.844 49,524,668 +0.22(+4.71%)
Apr 09, 2018 4.823 4.823 4.616 4.626 38,279,092 -0.19(-3.88%)
Apr 06, 2018 4.796 4.832 4.726 4.813 49,411,284 -0.02(-0.43%)
Apr 05, 2018 4.882 4.968 4.823 4.834 48,851,048 +0.12(+2.57%)
Apr 04, 2018 4.588 4.716 4.557 4.713 45,026,756 -0.01(-0.29%)
Apr 03, 2018 4.782 4.813 4.675 4.726 31,800,876 -0.02(-0.36%)
Apr 02, 2018 4.840 4.882 4.685 4.744 30,881,448 -0.15(-2.97%)
Mar 29, 2018 4.889 4.889 4.889 0 +0.13(+2.76%)
Mar 28, 2018 4.799 4.834 4.714 4.757 35,838,232 -0.07(-1.43%)
Mar 27, 2018 4.996 5.000 4.792 4.827 48,548,308 -0.18(-3.52%)
Mar 26, 2018 5.044 5.055 4.920 5.003 39,973,584 +0.06(+1.12%)
Mar 23, 2018 4.948 5.020 4.885 4.948 43,463,016 +0.04(+0.85%)
Mar 22, 2018 4.917 4.993 4.872 4.906 39,200,616 -0.10(-2.00%)
Mar 21, 2018 4.785 5.031 4.775 5.006 50,073,644 +0.25(+5.31%)
Mar 20, 2018 4.782 4.844 4.744 4.754 38,084,844 +0.01(+0.15%)
Mar 19, 2018 4.830 4.854 4.733 4.747 39,578,828 -0.13(-2.62%)
Mar 16, 2018 4.861 4.934 4.854 4.875 37,452,220 +0.01(+0.21%)
Mar 15, 2018 4.934 4.958 4.813 4.865 43,388,024 -0.14(-2.83%)
Mar 14, 2018 5.027 5.048 4.961 5.006 29,206,088 +0.01(+0.28%)
Mar 13, 2018 5.089 5.124 4.979 4.993 31,319,404 -0.08(-1.57%)
Mar 12, 2018 5.093 5.124 5.031 5.072 25,477,700 -0.01(-0.27%)
Mar 09, 2018 5.010 5.086 4.994 5.086 39,954,176 +0.15(+3.08%)
Mar 08, 2018 4.975 4.994 4.865 4.934 33,026,786 -0.02(-0.42%)
Mar 07, 2018 4.882 4.955 66,392,368 -0.11(-2.25%)
Mar 06, 2018 5.138 5.162 5.041 5.069 53,257,440 +0.01(+0.27%)
Mar 05, 2018 4.903 5.082 4.892 5.055 58,111,984 +0.15(+2.96%)
Mar 02, 2018 4.744 4.922 4.692 4.910 41,902,928 +0.08(+1.57%)
Mar 01, 2018 4.889 4.922 4.756 4.834 49,083,644 -0.02(-0.43%)
Feb 28, 2018 4.975 4.982 4.851 4.854 64,192,348 -0.06(-1.20%)
Feb 27, 2018 5.013 5.041 4.906 4.913 60,168,796 -0.06(-1.25%)
Feb 26, 2018 4.930 4.986 4.877 4.975 70,522,496 +0.16(+3.23%)
Feb 23, 2018 4.751 4.853 4.709 4.820 61,120,288 +0.14(+3.03%)
Feb 22, 2018 4.678 44,610,684 +0.13(+2.81%)
Feb 21, 2018 4.647 4.695 4.547 4.550 50,435,756 -0.04(-0.98%)
Feb 20, 2018 4.484 4.661 4.477 4.595 55,129,900 +0.19(+4.24%)
Feb 16, 2018 4.408 4.408 4.408 0 -0.02(-0.55%)
Feb 15, 2018 4.419 4.448 4.381 4.432 37,001,680 +0.05(+1.10%)
Feb 14, 2018 4.263 4.419 4.218 4.384 71,263,592 +0.07(+1.68%)
Feb 13, 2018 4.280 4.332 4.260 4.311 31,732,388 +0.00(+0.08%)
Feb 12, 2018 4.336 4.398 4.263 4.308 35,068,772 +0.04(+0.97%)
Feb 09, 2018 4.315 4.356 4.104 4.267 83,195,120 +0.04(+1.06%)
Feb 08, 2018 4.481 4.502 4.215 4.222 69,122,656 -0.19(-4.31%)
Feb 07, 2018 4.616 4.619 4.401 4.412 78,697,312 -0.20(-4.28%)
Feb 06, 2018 4.349 4.619 4.343 4.609 86,831,864 +0.20(+4.55%)
Feb 05, 2018 4.547 4.600 4.325 4.408 89,859,224 -0.20(-4.28%)
Feb 02, 2018 4.747 4.747 4.604 4.605 50,883,156 -0.22(-4.52%)
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.