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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 29, 2018 3.333 3.411 3.330 3.374 62,934,728 +0.06(+1.93%)
Jun 28, 2018 3.360 3.374 3.279 3.310 90,099,632 +0.02(+0.61%)
Jun 27, 2018 3.279 3.402 3.264 3.289 98,069,672 +0.01(+0.41%)
Jun 26, 2018 3.293 3.300 3.184 3.276 59,815,980 +0.05(+1.56%)
Jun 25, 2018 3.229 3.254 3.133 3.226 63,844,540 +0.05(+1.70%)
Jun 22, 2018 3.212 3.256 3.141 3.172 71,102,048 +0.01(+0.21%)
Jun 21, 2018 3.293 3.300 3.141 3.165 85,345,952 -0.14(-4.37%)
Jun 20, 2018 3.340 3.407 3.279 3.310 126,380,552 +0.11(+3.36%)
Jun 19, 2018 3.051 3.310 3.034 3.202 144,980,592 +0.08(+2.70%)
Jun 18, 2018 3.135 3.172 3.108 3.118 57,139,860 -0.06(-1.80%)
Jun 15, 2018 3.185 3.110 3.175 64,478,896 -0.03(-0.84%)
Jun 14, 2018 3.286 3.303 3.195 3.202 54,843,392 -0.05(-1.55%)
Jun 13, 2018 3.303 3.318 3.165 3.252 80,497,768 -0.04(-1.12%)
Jun 12, 2018 3.363 3.370 3.286 3.289 74,386,808 -0.03(-1.01%)
Jun 11, 2018 3.350 3.363 3.276 3.323 89,906,472 +0.03(+1.02%)
Jun 08, 2018 3.390 3.394 3.162 3.289 168,165,856 +0.04(+1.24%)
Jun 07, 2018 3.310 3.330 3.101 3.249 242,785,472 -0.13(-3.78%)
Jun 06, 2018 3.310 3.377 122,763,912 -0.07(-2.05%)
Jun 05, 2018 3.545 3.633 3.414 3.448 101,768,480 -0.15(-4.21%)
Jun 04, 2018 3.612 3.717 3.569 3.599 118,285,680 +0.19(+5.63%)
Jun 01, 2018 4.077 4.137 3.094 3.407 538,267,328 -0.58(-14.59%)
May 31, 2018 3.999 4.070 3.976 3.989 56,611,492 -0.02(-0.50%)
May 30, 2018 3.942 4.171 3.885 4.009 124,069,096 +0.00(+0.00%)
May 29, 2018 3.713 4.087 3.707 4.009 184,958,352 -0.23(-5.47%)
May 25, 2018 4.241 4.241 4.241 0 -0.06(-1.33%)
May 24, 2018 4.416 4.521 4.248 4.299 289,898,528 -0.78(-15.42%)
May 23, 2018 5.183 5.237 5.055 5.082 62,364,304 -0.20(-3.76%)
May 22, 2018 5.237 5.395 5.198 5.281 72,186,416 -0.06(-1.08%)
May 21, 2018 5.560 5.597 5.291 5.338 78,277,248 -0.09(-1.73%)
May 18, 2018 5.433 5.530 5.322 5.433 76,256,448 -0.10(-1.82%)
May 17, 2018 5.668 5.748 5.433 5.533 101,676,464 -0.22(-3.85%)
May 16, 2018 5.688 5.775 5.644 5.755 60,874,468 +0.10(+1.72%)
May 15, 2018 5.503 5.688 5.493 5.657 75,094,248 +0.07(+1.20%)
May 14, 2018 5.503 5.668 5.473 5.590 78,927,736 +0.15(+2.84%)
May 11, 2018 5.480 5.607 5.402 5.436 87,642,760 -0.01(-0.12%)
May 10, 2018 5.211 5.547 5.184 5.443 120,570,824 +0.36(+7.14%)
May 09, 2018 4.707 5.107 4.704 5.080 114,253,584 +0.42(+9.08%)
May 08, 2018 4.721 4.748 4.546 4.657 50,149,888 -0.04(-0.86%)
May 07, 2018 4.576 4.781 4.573 4.697 66,689,472 +0.10(+2.19%)
May 04, 2018 4.593 4.650 4.543 4.596 47,865,868 -0.01(-0.29%)
May 03, 2018 4.637 4.660 4.509 4.610 33,685,356 -0.03(-0.65%)
May 02, 2018 4.593 4.714 4.586 4.640 34,568,652 +0.02(+0.36%)
May 01, 2018 4.717 4.724 4.583 4.623 28,187,438 -0.11(-2.27%)
Apr 30, 2018 4.741 4.761 4.690 4.731 24,856,290 -0.02(-0.35%)
Apr 27, 2018 4.761 4.785 4.731 4.748 34,955,916 +0.03(+0.64%)
Apr 26, 2018 4.566 4.724 4.563 4.717 46,317,208 +0.18(+4.07%)
Apr 25, 2018 4.573 4.580 4.462 4.533 51,491,928 -0.15(-3.30%)
Apr 24, 2018 4.751 4.781 4.637 4.687 28,520,442 -0.04(-0.92%)
Apr 23, 2018 4.711 4.749 4.637 4.731 28,643,626 -0.07(-1.47%)
Apr 20, 2018 4.761 4.835 4.714 4.801 35,489,976 -0.03(-0.56%)
Apr 19, 2018 4.818 4.865 4.758 4.828 40,729,024 +0.05(+0.98%)
Apr 18, 2018 4.701 4.808 4.680 4.781 37,081,328 +0.18(+4.02%)
Apr 17, 2018 4.536 4.622 4.499 4.596 30,246,534 +0.09(+2.01%)
Apr 16, 2018 4.650 4.650 4.489 4.506 34,559,112 -0.15(-3.17%)
Apr 13, 2018 4.781 4.795 4.630 4.654 44,506,936 -0.14(-2.87%)
Apr 12, 2018 4.848 4.860 4.788 4.791 34,978,260 -0.02(-0.42%)
Apr 11, 2018 4.727 4.845 4.707 4.811 47,616,244 +0.11(+2.28%)
Apr 10, 2018 4.553 4.721 4.526 4.704 50,998,688 +0.21(+4.71%)
Apr 09, 2018 4.684 4.684 4.482 4.492 39,418,404 -0.18(-3.88%)
Apr 06, 2018 4.657 4.692 4.590 4.674 50,881,928 -0.02(-0.43%)
Apr 05, 2018 4.741 4.825 4.684 4.694 50,305,020 +0.12(+2.57%)
Apr 04, 2018 4.455 4.580 4.425 4.576 46,366,900 -0.01(-0.29%)
Apr 03, 2018 4.643 4.674 4.539 4.590 32,747,378 -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.