Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

17.08 -0.14 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.751	4.787	4.632	4.679	29,394,540	-0.01(-0.15%)
Dec 28, 2018	4.679	4.740	4.618	4.686	45,934,896	+0.09(+2.00%)
Dec 27, 2018	4.508	4.594	4.451	4.594	39,395,640	+0.03(+0.63%)
Dec 26, 2018	4.307	4.569	4.268	4.566	75,727,856	+0.22(+5.12%)
Dec 24, 2018	4.408	4.483	4.340	4.343	21,349,696	-0.10(-2.26%)
Dec 21, 2018	4.487	4.600	4.408	4.444	59,116,256	-0.08(-1.67%)
Dec 20, 2018	4.512	4.616	4.458	4.519	68,556,048	-0.03(-0.63%)
Dec 19, 2018	4.541	4.760	4.523	4.548	94,834,808	-0.08(-1.63%)
Dec 18, 2018	4.742	4.760	4.616	4.623	63,378,740	-0.11(-2.42%)
Dec 17, 2018	4.806	4.900	4.734	4.738	47,823,016	-0.07(-1.49%)
Dec 14, 2018	4.806	4.901	4.788	4.810	34,863,304	-0.08(-1.69%)
Dec 13, 2018	4.846	4.914	4.835	4.892	36,258,504	+0.01(+0.15%)
Dec 12, 2018	4.946	5.011	4.874	4.885	59,625,908	+0.06(+1.26%)
Dec 11, 2018	4.961	4.961	4.752	4.824	56,183,100	-0.03(-0.67%)
Dec 10, 2018	4.889	4.932	4.813	4.856	65,295,652	-0.25(-4.99%)
Dec 07, 2018	5.194	5.300	5.075	5.111	61,871,296	+0.04(+0.71%)
Dec 06, 2018	5.040	5.090	4.932	5.075	76,716,568	-0.19(-3.61%)
Dec 04, 2018	5.413	5.443	5.230	5.266	63,219,984	-0.13(-2.46%)

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.