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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 4.243 4.318 4.218 4.233 53,352,932 -0.02(-0.50%)
May 30, 2018 4.183 4.425 4.122 4.254 116,927,672 +0.00(+0.00%)
May 29, 2018 3.940 4.336 3.933 4.254 174,312,144 -0.25(-5.47%)
May 25, 2018 4.500 4.500 4.500 0 -0.06(-1.33%)
May 24, 2018 4.686 4.797 4.508 4.561 273,211,936 -0.83(-15.42%)
May 23, 2018 5.500 5.557 5.364 5.393 58,774,612 -0.21(-3.76%)
May 22, 2018 5.557 5.724 5.516 5.603 68,031,360 -0.06(-1.09%)
May 21, 2018 5.900 5.940 5.615 5.665 73,765,008 -0.10(-1.73%)
May 18, 2018 5.765 5.868 5.647 5.765 71,860,696 -0.11(-1.82%)
May 17, 2018 6.014 6.100 5.765 5.872 95,815,384 -0.24(-3.85%)
May 16, 2018 6.036 6.128 5.989 6.107 57,365,400 +0.10(+1.72%)
May 15, 2018 5.840 6.036 5.829 6.004 70,765,488 +0.07(+1.20%)
May 14, 2018 5.840 6.014 5.808 5.932 74,378,000 +0.16(+2.84%)
May 11, 2018 5.815 5.950 5.733 5.768 82,590,648 -0.01(-0.12%)
May 10, 2018 5.530 5.886 5.501 5.776 113,620,600 +0.38(+7.14%)
May 09, 2018 4.995 5.419 4.992 5.391 107,667,504 +0.45(+9.08%)
May 08, 2018 5.009 5.038 4.824 4.942 47,259,028 -0.04(-0.86%)
May 07, 2018 4.856 5.074 4.853 4.985 62,845,204 +0.11(+2.19%)
May 04, 2018 4.874 4.935 4.821 4.878 45,106,672 -0.01(-0.29%)
May 03, 2018 4.920 4.945 4.785 4.892 31,743,584 -0.03(-0.65%)
May 02, 2018 4.874 5.002 4.867 4.924 32,575,966 +0.02(+0.36%)
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.