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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.821 4.841 4.770 4.811 24,444,046 -0.02(-0.35%)
Apr 27, 2018 4.841 4.865 4.811 4.828 34,376,172 +0.03(+0.64%)
Apr 26, 2018 4.643 4.804 4.640 4.797 45,549,032 +0.19(+4.07%)
Apr 25, 2018 4.650 4.657 4.537 4.609 50,637,932 -0.16(-3.30%)
Apr 24, 2018 4.831 4.862 4.715 4.766 28,047,428 -0.04(-0.92%)
Apr 23, 2018 4.790 4.829 4.715 4.811 28,168,570 -0.07(-1.47%)
Apr 20, 2018 4.841 4.916 4.793 4.882 34,901,372 -0.03(-0.56%)
Apr 19, 2018 4.899 4.947 4.838 4.910 40,053,532 +0.05(+0.98%)
Apr 18, 2018 4.780 4.889 4.759 4.862 36,466,332 +0.19(+4.02%)
Apr 17, 2018 4.613 4.700 4.575 4.674 29,744,894 +0.09(+2.01%)
Apr 16, 2018 4.729 4.729 4.565 4.582 33,985,944 -0.15(-3.17%)
Apr 13, 2018 4.862 4.875 4.708 4.732 43,768,784 -0.14(-2.87%)
Apr 12, 2018 4.930 4.942 4.869 4.872 34,398,144 -0.02(-0.42%)
Apr 11, 2018 4.807 4.927 4.787 4.893 46,826,528 +0.11(+2.28%)
Apr 10, 2018 4.630 4.800 4.602 4.783 50,152,872 +0.22(+4.71%)
Apr 09, 2018 4.763 4.763 4.558 4.568 38,764,648 -0.18(-3.88%)
Apr 06, 2018 4.735 4.771 4.667 4.753 50,038,048 -0.02(-0.43%)
Apr 05, 2018 4.821 4.906 4.763 4.773 49,470,708 +0.12(+2.57%)
Apr 04, 2018 4.531 4.657 4.500 4.654 45,597,904 -0.01(-0.29%)
Apr 03, 2018 4.722 4.753 4.616 4.667 32,204,260 -0.02(-0.36%)
Apr 02, 2018 4.780 4.821 4.626 4.684 31,273,168 -0.14(-2.97%)
Mar 29, 2018 4.828 4.828 4.828 0 +0.13(+2.76%)
Mar 28, 2018 4.739 4.773 4.655 4.698 36,292,828 -0.07(-1.43%)
Mar 27, 2018 4.933 4.937 4.732 4.766 49,164,124 -0.17(-3.52%)
Mar 26, 2018 4.981 4.992 4.858 4.940 40,480,636 +0.05(+1.12%)
Mar 23, 2018 4.886 4.957 4.824 4.886 44,014,332 +0.04(+0.85%)
Mar 22, 2018 4.855 4.930 4.811 4.845 39,697,860 -0.10(-2.00%)
Mar 21, 2018 4.725 4.968 4.715 4.944 50,708,812 +0.25(+5.31%)
Mar 20, 2018 4.722 4.783 4.684 4.694 38,567,940 +0.01(+0.15%)
Mar 19, 2018 4.770 4.793 4.674 4.688 40,080,872 -0.13(-2.62%)
Mar 16, 2018 4.800 4.872 4.793 4.814 37,927,292 +0.01(+0.21%)
Mar 15, 2018 4.872 4.896 4.753 4.804 43,938,388 -0.14(-2.83%)
Mar 14, 2018 4.964 4.985 4.899 4.944 29,576,558 +0.01(+0.28%)
Mar 13, 2018 5.026 5.060 4.916 4.930 31,716,680 -0.08(-1.57%)
Mar 12, 2018 5.029 5.060 4.968 5.009 25,800,876 -0.01(-0.27%)
Mar 09, 2018 4.947 5.022 4.932 5.022 40,460,980 +0.15(+3.08%)
Mar 08, 2018 4.913 4.932 4.804 4.872 33,445,720 -0.02(-0.42%)
Mar 07, 2018 4.821 4.893 67,234,536 -0.11(-2.25%)
Mar 06, 2018 5.073 5.097 4.978 5.005 53,932,992 +0.01(+0.27%)
Mar 05, 2018 4.841 5.019 4.831 4.992 58,849,116 +0.14(+2.96%)
Mar 02, 2018 4.684 4.860 4.633 4.848 42,434,452 +0.08(+1.57%)
Mar 01, 2018 4.828 4.860 4.696 4.773 49,706,256 -0.02(-0.43%)
Feb 28, 2018 4.913 4.920 4.790 4.793 65,006,604 -0.06(-1.20%)
Feb 27, 2018 4.951 4.978 4.845 4.852 60,932,016 -0.06(-1.25%)
Feb 26, 2018 4.869 4.923 4.816 4.913 71,417,048 +0.15(+3.23%)
Feb 23, 2018 4.691 4.792 4.650 4.759 61,895,576 +0.14(+3.03%)
Feb 22, 2018 4.619 45,176,556 +0.13(+2.81%)
Feb 21, 2018 4.589 4.636 4.490 4.493 51,075,516 -0.04(-0.98%)
Feb 20, 2018 4.428 4.602 4.421 4.537 55,829,204 +0.18(+4.24%)
Feb 16, 2018 4.353 4.353 4.353 0 -0.02(-0.55%)
Feb 15, 2018 4.363 4.392 4.326 4.377 37,471,036 +0.05(+1.10%)
Feb 14, 2018 4.210 4.363 4.165 4.329 72,167,544 +0.07(+1.68%)
Feb 13, 2018 4.227 4.278 4.206 4.257 32,134,902 +0.00(+0.08%)
Feb 12, 2018 4.281 4.343 4.210 4.254 35,513,608 +0.04(+0.97%)
Feb 09, 2018 4.261 4.302 4.053 4.213 84,250,424 +0.04(+1.06%)
Feb 08, 2018 4.425 4.445 4.162 4.169 69,999,448 -0.19(-4.31%)
Feb 07, 2018 4.558 4.561 4.346 4.356 79,695,560 -0.19(-4.28%)
Feb 06, 2018 4.295 4.561 4.288 4.551 87,933,296 +0.20(+4.55%)
Feb 05, 2018 4.490 4.543 4.271 4.353 90,999,056 -0.19(-4.28%)
Feb 02, 2018 4.688 4.688 4.546 4.548 51,528,592 -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.