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%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Jul 31, 2018 3.998 4.019 3.916 4.012 55,089,260 -0.04(-1.10%)
Jul 30, 2018 4.114 4.130 3.998 4.056 51,308,116 -0.02(-0.42%)
Jul 27, 2018 4.008 4.097 3.998 4.073 62,487,488 +0.11(+2.76%)
Jul 26, 2018 4.046 4.060 3.954 3.964 49,742,604 -0.12(-3.01%)
Jul 25, 2018 4.050 4.104 4.015 4.087 46,460,664 +0.09(+2.31%)
Jul 24, 2018 3.957 4.067 3.947 3.995 49,720,012 +0.10(+2.64%)
Jul 23, 2018 3.878 3.916 3.820 3.892 35,761,420 +0.01(+0.35%)
Jul 20, 2018 3.868 3.926 3.837 3.878 109,302,000 +0.19(+5.29%)
Jul 19, 2018 3.632 3.706 3.582 3.684 63,710,796 +0.01(+0.37%)
Jul 18, 2018 3.752 3.755 3.648 3.670 48,683,728 -0.08(-2.10%)
Jul 17, 2018 3.612 3.752 3.591 3.749 43,613,972 +0.12(+3.30%)
Jul 16, 2018 3.601 3.638 3.547 3.629 36,724,860 -0.03(-0.75%)
Jul 13, 2018 3.646 3.677 3.598 3.656 33,123,322 +0.02(+0.56%)
Jul 12, 2018 3.595 3.646 3.567 3.636 39,148,496 +0.10(+2.71%)
Jul 11, 2018 3.625 3.707 3.513 3.540 62,114,012 -0.11(-3.00%)
Jul 10, 2018 3.673 3.690 3.605 3.649 40,255,124 -0.01(-0.19%)
Jul 09, 2018 3.567 3.690 3.567 3.656 52,649,236 +0.09(+2.59%)
Jul 06, 2018 3.475 3.591 3.454 3.564 38,239,604 +0.05(+1.56%)
Jul 05, 2018 3.615 3.636 3.444 3.509 62,189,364 +0.01(+0.39%)
Jul 03, 2018 3.495 3.495 3.495 0 +0.05(+1.49%)
Jul 02, 2018 3.386 3.453 3.359 3.444 42,789,944 +0.01(+0.40%)
Jun 29, 2018 3.389 3.468 3.386 3.430 61,890,960 +0.06(+1.93%)
Jun 28, 2018 3.417 3.430 3.335 3.365 88,605,336 +0.02(+0.61%)
Jun 27, 2018 3.335 3.460 3.319 3.345 96,443,192 +0.01(+0.41%)
Jun 26, 2018 3.348 3.355 3.237 3.331 58,823,936 +0.05(+1.56%)
Jun 25, 2018 3.283 3.309 3.186 3.280 62,785,680 +0.05(+1.70%)
Jun 22, 2018 3.266 3.311 3.194 3.225 69,922,824 +0.01(+0.21%)
Jun 21, 2018 3.348 3.355 3.194 3.218 83,930,488 -0.15(-4.37%)
Jun 20, 2018 3.396 3.465 3.335 3.365 124,284,536 +0.11(+3.36%)
Jun 19, 2018 3.102 3.365 3.085 3.256 142,576,096 +0.09(+2.70%)
Jun 18, 2018 3.188 3.225 3.160 3.171 56,192,196 -0.06(-1.80%)
Jun 15, 2018 3.239 3.162 3.229 63,409,520 -0.03(-0.84%)
Jun 14, 2018 3.342 3.359 3.249 3.256 53,933,820 -0.05(-1.55%)
Jun 13, 2018 3.359 3.374 3.218 3.307 79,162,720 -0.04(-1.12%)
Jun 12, 2018 3.420 3.427 3.342 3.345 73,153,112 -0.03(-1.01%)
Jun 11, 2018 3.407 3.420 3.331 3.379 88,415,376 +0.03(+1.02%)
Jun 08, 2018 3.448 3.451 3.215 3.345 165,376,832 +0.04(+1.24%)
Jun 07, 2018 3.365 3.386 3.153 3.304 238,758,896 -0.13(-3.78%)
Jun 06, 2018 3.365 3.434 120,727,872 -0.07(-2.05%)
Jun 05, 2018 3.605 3.694 3.471 3.506 100,080,656 -0.15(-4.21%)
Jun 04, 2018 3.673 3.779 3.629 3.660 116,323,920 +0.19(+5.63%)
Jun 01, 2018 4.145 4.207 3.147 3.465 529,340,192 -0.59(-14.59%)
May 31, 2018 4.067 4.138 4.043 4.056 55,672,596 -0.02(-0.50%)
May 30, 2018 4.008 4.241 3.950 4.077 122,011,416 +0.00(+0.00%)
May 29, 2018 3.776 4.156 3.769 4.077 181,890,832 -0.24(-5.47%)
May 25, 2018 4.313 4.313 4.313 0 -0.06(-1.33%)
May 24, 2018 4.491 4.597 4.320 4.371 285,090,560 -0.80(-15.42%)
May 23, 2018 5.271 5.325 5.141 5.168 61,329,996 -0.20(-3.76%)
May 22, 2018 5.325 5.486 5.286 5.370 70,989,208 -0.06(-1.08%)
May 21, 2018 5.654 5.692 5.381 5.429 76,979,016 -0.10(-1.73%)
May 18, 2018 5.524 5.623 5.411 5.524 74,991,736 -0.10(-1.82%)
May 17, 2018 5.763 5.845 5.524 5.627 99,990,152 -0.23(-3.85%)
May 16, 2018 5.784 5.872 5.739 5.852 59,864,860 +0.10(+1.72%)
May 15, 2018 5.596 5.784 5.586 5.753 73,848,808 +0.07(+1.20%)
May 14, 2018 5.596 5.763 5.565 5.685 77,618,720 +0.16(+2.84%)
May 11, 2018 5.572 5.702 5.493 5.528 86,189,200 -0.01(-0.12%)
May 10, 2018 5.299 5.640 5.271 5.534 118,571,152 +0.37(+7.14%)
May 09, 2018 4.787 5.193 4.783 5.166 112,358,680 +0.43(+9.08%)
May 08, 2018 4.800 4.828 4.623 4.735 49,318,148 -0.04(-0.86%)
May 07, 2018 4.654 4.862 4.650 4.776 65,583,424 +0.10(+2.19%)
May 04, 2018 4.671 4.729 4.619 4.674 47,072,008 -0.01(-0.29%)
May 03, 2018 4.715 4.739 4.585 4.688 33,126,682 -0.03(-0.65%)
May 02, 2018 4.671 4.793 4.664 4.718 33,995,332 +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.