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: 6:30 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 (%)
May 31, 2018 4.049 4.120 4.025 4.039 55,916,300 -0.02(-0.50%)
May 30, 2018 3.991 4.223 3.933 4.059 122,545,520 +0.00(+0.00%)
May 29, 2018 3.759 4.137 3.753 4.059 182,687,056 -0.23(-5.47%)
May 25, 2018 4.294 4.294 4.294 0 -0.06(-1.33%)
May 24, 2018 4.471 4.577 4.301 4.352 286,338,528 -0.79(-15.42%)
May 23, 2018 5.248 5.302 5.118 5.145 61,598,468 -0.20(-3.76%)
May 22, 2018 5.302 5.462 5.263 5.346 71,299,960 -0.06(-1.09%)
May 21, 2018 5.630 5.667 5.358 5.405 77,309,080 -0.10(-1.73%)
May 18, 2018 5.501 5.599 5.388 5.501 75,313,272 -0.10(-1.82%)
May 17, 2018 5.739 5.820 5.501 5.603 100,418,872 -0.22(-3.85%)
May 16, 2018 5.759 5.847 5.715 5.827 60,121,544 +0.10(+1.72%)
May 15, 2018 5.572 5.759 5.562 5.728 74,165,448 +0.07(+1.20%)
May 14, 2018 5.572 5.739 5.541 5.660 77,951,520 +0.16(+2.84%)
May 11, 2018 5.548 5.677 5.470 5.504 86,558,752 -0.01(-0.12%)
May 10, 2018 5.276 5.616 5.249 5.511 119,079,544 +0.37(+7.14%)
May 09, 2018 4.766 5.171 4.763 5.144 112,840,440 +0.43(+9.08%)
May 08, 2018 4.780 4.807 4.603 4.715 49,529,608 -0.04(-0.86%)
May 07, 2018 4.634 4.841 4.630 4.756 65,864,624 +0.10(+2.19%)
May 04, 2018 4.651 4.708 4.600 4.654 47,273,840 -0.01(-0.29%)
May 03, 2018 4.695 4.719 4.566 4.668 33,268,718 -0.03(-0.65%)
May 02, 2018 4.651 4.773 4.644 4.698 34,141,092 +0.02(+0.36%)
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.