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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2018 3.885 3.885 3.885 0 +0.13(+3.52%)
Aug 30, 2018 3.860 3.863 3.677 3.752 68,055,144 -0.09(-2.33%)
Aug 29, 2018 3.745 3.885 3.735 3.842 103,307,664 +0.14(+3.86%)
Aug 28, 2018 3.760 3.772 3.676 3.699 43,738,932 -0.05(-1.43%)
Aug 27, 2018 3.717 3.770 3.699 3.752 73,426,448 +0.07(+1.84%)
Aug 24, 2018 3.745 3.745 3.631 3.684 52,706,004 +0.03(+0.88%)
Aug 23, 2018 3.752 3.760 3.645 3.652 59,712,928 -0.10(-2.76%)
Aug 22, 2018 3.649 3.770 3.642 3.756 99,812,552 +0.09(+2.44%)
Aug 21, 2018 3.756 3.813 3.656 3.667 81,025,480 -0.14(-3.57%)
Aug 20, 2018 3.799 3.813 3.735 3.802 61,397,320 -0.03(-0.65%)
Aug 17, 2018 3.842 3.852 3.799 3.827 63,833,992 -0.08(-2.01%)
Aug 16, 2018 3.978 3.987 3.852 3.906 53,430,508 -0.05(-1.18%)
Aug 15, 2018 4.035 4.049 3.910 3.953 55,536,356 -0.18(-4.24%)
Aug 14, 2018 4.185 4.199 4.056 4.128 32,053,544 +0.03(+0.65%)
Aug 13, 2018 4.037 4.147 3.994 4.101 58,993,276 -0.01(-0.35%)
Aug 10, 2018 4.130 4.183 4.069 4.115 61,455,520 -0.15(-3.51%)
Aug 09, 2018 4.311 4.319 4.197 4.265 43,997,272 -0.06(-1.32%)
Aug 08, 2018 4.415 4.472 4.311 4.322 44,497,252 -0.09(-2.10%)
Aug 07, 2018 4.529 4.540 4.358 4.415 62,625,524 -0.04(-0.96%)
Aug 06, 2018 4.479 4.536 4.443 4.458 33,657,312 -0.01(-0.24%)
Aug 03, 2018 4.447 4.582 4.429 4.468 83,239,576 +0.22(+5.12%)
Aug 02, 2018 4.204 4.319 4.155 4.251 58,239,932 +0.07(+1.71%)
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.