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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2018 4.867 4.888 4.742 4.760 53,472,684 +0.02(+0.45%)
Jan 30, 2018 4.817 4.817 4.667 4.739 84,623,200 -0.12(-2.42%)
Jan 29, 2018 4.881 4.949 4.817 4.856 63,988,488 -0.07(-1.45%)
Jan 26, 2018 4.689 4.942 4.657 4.928 115,376,736 +0.20(+4.30%)
Jan 25, 2018 4.717 4.860 4.660 4.724 99,027,088 +0.06(+1.30%)
Jan 24, 2018 4.489 4.730 4.443 4.664 177,089,952 +0.37(+8.63%)
Jan 23, 2018 4.265 4.304 4.226 4.293 71,424,904 -0.07(-1.63%)
Jan 22, 2018 4.293 4.372 4.293 4.365 34,358,836 +0.03(+0.74%)
Jan 19, 2018 4.300 4.340 4.279 4.333 44,099,240 +0.01(+0.25%)
Jan 18, 2018 4.343 4.357 4.258 4.322 89,642,544 +0.00(+0.08%)
Jan 17, 2018 4.211 4.318 4.190 4.318 67,223,728 +0.15(+3.59%)
Jan 16, 2018 4.151 4.170 4.127 4.169 76,935,744 +0.08(+2.01%)
Jan 12, 2018 4.087 4.087 4.087 0 +0.03(+0.79%)
Jan 11, 2018 3.955 4.055 3.937 4.055 78,933,152 +0.12(+2.99%)
Jan 10, 2018 3.969 3.980 3.916 3.937 40,236,792 -0.03(-0.81%)
Jan 09, 2018 3.990 4.019 3.969 3.969 41,055,700 -0.03(-0.71%)
Jan 08, 2018 3.941 3.998 3.928 3.998 37,878,368 +0.05(+1.26%)
Jan 05, 2018 3.916 3.950 3.880 3.948 34,326,164 +0.03(+0.73%)
Jan 04, 2018 3.919 3.962 3.896 3.919 64,392,488 +0.01(+0.27%)
Jan 03, 2018 3.848 3.919 3.787 3.909 60,346,816 +0.10(+2.52%)
Jan 02, 2018 3.727 3.811 3.716 3.812 39,359,116 +0.15(+3.98%)
Dec 29, 2017 3.666 3.666 3.666 0 +0.02(+0.68%)
Dec 28, 2017 3.645 3.656 3.627 3.641 19,577,600 +0.04(+1.19%)
Dec 27, 2017 3.641 3.670 3.588 3.599 27,563,972 -0.02(-0.59%)
Dec 26, 2017 3.588 3.623 3.561 3.620 23,529,200 +0.06(+1.70%)
Dec 22, 2017 3.599 3.606 3.552 3.559 25,927,742 -0.05(-1.28%)
Dec 21, 2017 3.492 3.609 3.481 3.606 52,311,584 +0.13(+3.79%)
Dec 20, 2017 3.445 3.481 3.415 3.474 32,148,766 +0.05(+1.35%)
Dec 19, 2017 3.406 3.438 3.395 3.428 23,286,290 +0.00(+0.10%)
Dec 18, 2017 3.431 3.488 3.412 3.424 39,129,000 +0.06(+1.91%)
Dec 15, 2017 3.435 3.435 3.353 3.360 49,879,544 -0.02(-0.53%)
Dec 14, 2017 3.381 3.447 3.371 3.378 41,888,444 -0.05(-1.56%)
Dec 13, 2017 3.538 3.559 3.406 3.431 52,319,476 -0.11(-3.12%)
Dec 12, 2017 3.413 3.552 3.403 3.542 64,088,192 +0.07(+2.05%)
Dec 11, 2017 3.467 3.495 3.456 3.470 31,191,476 +0.01(+0.41%)
Dec 08, 2017 3.520 3.524 3.445 3.456 50,506,244 +0.02(+0.52%)
Dec 07, 2017 3.392 3.492 3.392 3.438 49,592,968 -0.10(-2.82%)
Dec 06, 2017 3.527 3.577 3.469 3.538 50,478,032 +0.03(+0.81%)
Dec 05, 2017 3.588 3.608 3.489 3.509 38,278,276 -0.03(-0.91%)
Dec 04, 2017 3.520 3.613 3.520 3.542 41,272,236 +0.03(+0.81%)
Dec 01, 2017 3.524 3.577 3.509 3.513 43,089,264 +0.05(+1.44%)
Nov 30, 2017 3.485 3.517 3.403 3.463 59,470,416 -0.03(-0.92%)
Nov 29, 2017 3.574 3.581 3.493 3.495 53,894,120 -0.12(-3.44%)
Nov 28, 2017 3.613 3.670 3.600 3.620 29,412,194 +0.01(+0.40%)
Nov 27, 2017 3.627 3.641 3.590 3.606 30,072,194 -0.07(-1.94%)
Nov 24, 2017 3.684 3.698 3.663 3.677 14,794,466 +0.02(+0.58%)
Nov 22, 2017 3.606 3.684 3.599 3.656 31,563,946 +0.08(+2.29%)
Nov 21, 2017 3.656 3.691 3.566 3.574 56,950,828 -0.05(-1.38%)
Nov 20, 2017 3.577 3.641 3.567 3.623 19,881,266 +0.01(+0.30%)
Nov 17, 2017 3.581 3.643 3.545 3.613 34,508,304 +0.06(+1.71%)
Nov 16, 2017 3.563 3.599 3.499 3.552 62,218,508 +0.05(+1.42%)
Nov 15, 2017 3.392 3.534 3.353 3.502 46,264,188 +0.05(+1.55%)
Nov 14, 2017 3.698 3.713 3.442 3.449 103,454,464 -0.33(-8.85%)
Nov 13, 2017 3.766 3.834 3.745 3.784 34,745,356 -0.03(-0.84%)
Nov 10, 2017 3.823 3.859 3.777 3.816 29,959,364 -0.05(-1.20%)
Nov 09, 2017 3.848 3.901 3.834 3.862 33,373,410 -0.02(-0.64%)
Nov 08, 2017 3.841 3.891 3.793 3.887 50,038,900 +0.11(+2.83%)
Nov 07, 2017 3.937 3.955 3.755 3.780 79,656,992 -0.20(-5.01%)
Nov 06, 2017 3.844 3.983 3.841 3.980 52,994,616 +0.17(+4.49%)
Nov 03, 2017 3.841 3.848 3.738 3.809 54,156,092 -0.04(-1.02%)
Nov 02, 2017 3.827 3.855 3.786 3.848 33,852,936 -0.01(-0.28%)
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.