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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 4.501 4.661 4.477 4.497 80,439,096 -0.06(-1.31%)
Sep 27, 2018 4.397 4.587 4.393 4.557 89,752,640 +0.22(+4.98%)
Sep 26, 2018 4.296 4.374 4.263 4.341 50,492,556 +0.08(+1.92%)
Sep 25, 2018 4.143 4.274 4.136 4.259 42,988,592 +0.01(+0.35%)
Sep 24, 2018 4.315 4.371 4.231 4.244 54,282,948 -0.04(-0.96%)
Sep 21, 2018 4.255 4.331 4.218 4.285 60,441,372 +0.05(+1.23%)
Sep 20, 2018 4.266 4.274 4.154 4.233 36,308,044 +0.04(+0.98%)
Sep 19, 2018 4.177 4.259 4.169 4.192 49,667,928 +0.01(+0.27%)
Sep 18, 2018 4.091 4.214 4.087 4.181 71,127,304 +0.11(+2.75%)
Sep 17, 2018 3.957 4.084 3.953 4.069 75,625,008 +0.12(+3.12%)
Sep 14, 2018 3.935 3.976 3.868 3.946 41,736,200 +0.06(+1.44%)
Sep 13, 2018 3.961 3.987 3.875 3.890 51,796,100 -0.11(-2.79%)
Sep 12, 2018 3.968 4.039 3.923 4.002 51,515,328 +0.11(+2.87%)
Sep 11, 2018 3.897 3.957 3.841 3.890 70,198,488 -0.16(-4.04%)
Sep 10, 2018 4.058 4.128 4.013 4.054 65,210,572 -0.06(-1.45%)
Sep 07, 2018 4.032 4.153 3.998 4.113 64,710,596 +0.15(+3.86%)
Sep 06, 2018 3.964 3.983 3.871 3.961 51,067,964 +0.03(+0.66%)
Sep 05, 2018 3.830 3.968 3.799 3.935 53,689,044 +0.06(+1.54%)
Sep 04, 2018 3.886 3.935 3.845 3.875 46,840,872 -0.18(-4.32%)
Aug 31, 2018 4.050 4.050 4.050 0 +0.14(+3.52%)
Aug 30, 2018 4.024 4.028 3.834 3.912 65,273,688 -0.09(-2.33%)
Aug 29, 2018 3.905 4.050 3.894 4.005 99,085,416 +0.15(+3.86%)
Aug 28, 2018 3.920 3.933 3.832 3.856 41,951,296 -0.06(-1.43%)
Aug 27, 2018 3.875 3.931 3.856 3.912 70,425,464 +0.07(+1.84%)
Aug 24, 2018 3.905 3.905 3.786 3.841 50,551,880 +0.03(+0.88%)
Aug 23, 2018 3.912 3.920 3.800 3.808 57,272,424 -0.11(-2.76%)
Aug 22, 2018 3.804 3.931 3.797 3.916 95,733,160 +0.09(+2.44%)
Aug 21, 2018 3.916 3.976 3.812 3.823 77,713,920 -0.14(-3.57%)
Aug 20, 2018 3.961 3.976 3.894 3.964 58,887,976 -0.03(-0.65%)
Aug 17, 2018 4.005 4.017 3.961 3.991 61,225,060 -0.08(-2.01%)
Aug 16, 2018 4.147 4.157 4.017 4.072 51,246,772 -0.05(-1.18%)
Aug 15, 2018 4.207 4.222 4.076 4.121 53,266,552 -0.18(-4.24%)
Aug 14, 2018 4.363 4.378 4.229 4.303 30,743,498 +0.03(+0.65%)
Aug 13, 2018 4.209 4.324 4.164 4.276 56,582,188 -0.01(-0.35%)
Aug 10, 2018 4.306 4.361 4.242 4.291 58,943,800 -0.16(-3.51%)
Aug 09, 2018 4.495 4.503 4.376 4.447 42,199,080 -0.06(-1.32%)
Aug 08, 2018 4.603 4.662 4.495 4.506 42,678,624 -0.10(-2.10%)
Aug 07, 2018 4.722 4.733 4.544 4.603 60,065,984 -0.04(-0.96%)
Aug 06, 2018 4.670 4.729 4.633 4.648 32,281,718 -0.01(-0.24%)
Aug 03, 2018 4.636 4.778 4.618 4.659 79,837,528 +0.23(+5.12%)
Aug 02, 2018 4.384 4.503 4.332 4.432 55,859,632 +0.07(+1.71%)
Aug 01, 2018 4.335 4.394 4.313 4.358 28,869,866 -0.00(-0.09%)
Jul 31, 2018 4.346 4.369 4.257 4.361 50,675,240 -0.05(-1.10%)
Jul 30, 2018 4.473 4.490 4.346 4.410 47,197,060 -0.02(-0.42%)
Jul 27, 2018 4.358 4.454 4.346 4.428 57,480,684 +0.12(+2.76%)
Jul 26, 2018 4.399 4.413 4.298 4.309 45,756,988 -0.13(-3.01%)
Jul 25, 2018 4.402 4.462 4.365 4.443 42,738,008 +0.10(+2.31%)
Jul 24, 2018 4.302 4.421 4.291 4.343 45,736,200 +0.11(+2.64%)
Jul 23, 2018 4.216 4.257 4.153 4.231 32,896,040 +0.01(+0.35%)
Jul 20, 2018 4.205 4.268 4.172 4.216 100,544,192 +0.21(+5.29%)
Jul 19, 2018 3.949 4.029 3.894 4.004 58,605,976 +0.01(+0.37%)
Jul 18, 2018 4.079 4.082 3.965 3.990 44,782,952 -0.09(-2.10%)
Jul 17, 2018 3.926 4.079 3.904 4.075 40,119,408 +0.13(+3.30%)
Jul 16, 2018 3.915 3.955 3.856 3.945 33,782,284 -0.03(-0.75%)
Jul 13, 2018 3.963 3.997 3.911 3.975 30,469,320 +0.02(+0.56%)
Jul 12, 2018 3.908 3.963 3.878 3.952 36,011,728 +0.10(+2.71%)
Jul 11, 2018 3.941 4.030 3.818 3.848 57,137,136 -0.12(-3.00%)
Jul 10, 2018 3.993 4.012 3.919 3.967 37,029,688 -0.01(-0.19%)
Jul 09, 2018 3.878 4.012 3.878 3.975 48,430,724 +0.10(+2.59%)
Jul 06, 2018 3.778 3.904 3.755 3.874 35,175,660 +0.06(+1.56%)
Jul 05, 2018 3.930 3.952 3.744 3.815 57,206,448 +0.01(+0.39%)
Jul 03, 2018 3.800 3.800 3.800 0 +0.06(+1.49%)
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.