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 (%)
Jan 31, 2018 5.070 5.093 4.941 4.959 51,326,788 +0.02(+0.45%)
Jan 30, 2018 5.018 5.018 4.863 4.937 81,227,208 -0.12(-2.42%)
Jan 29, 2018 5.085 5.156 5.018 5.059 61,420,584 -0.07(-1.45%)
Jan 26, 2018 4.885 5.148 4.851 5.134 110,746,584 +0.21(+4.30%)
Jan 25, 2018 4.915 5.063 4.855 4.922 95,053,056 +0.06(+1.30%)
Jan 24, 2018 4.677 4.928 4.629 4.859 169,983,200 +0.39(+8.63%)
Jan 23, 2018 4.443 4.484 4.403 4.473 68,558,568 -0.07(-1.63%)
Jan 22, 2018 4.473 4.554 4.473 4.547 32,979,990 +0.03(+0.74%)
Jan 19, 2018 4.480 4.521 4.458 4.514 42,329,504 +0.01(+0.25%)
Jan 18, 2018 4.525 4.540 4.436 4.503 86,045,120 +0.00(+0.08%)
Jan 17, 2018 4.387 4.499 4.365 4.499 64,525,988 +0.16(+3.59%)
Jan 16, 2018 4.324 4.345 4.300 4.343 73,848,256 +0.09(+2.01%)
Jan 12, 2018 4.258 4.258 4.258 0 +0.03(+0.79%)
Jan 11, 2018 4.120 4.224 4.102 4.224 75,765,504 +0.12(+2.99%)
Jan 10, 2018 4.135 4.146 4.079 4.102 38,622,060 -0.03(-0.81%)
Jan 09, 2018 4.157 4.187 4.135 4.135 39,408,108 -0.03(-0.71%)
Jan 08, 2018 4.105 4.165 4.092 4.165 36,358,280 +0.05(+1.26%)
Jan 05, 2018 4.079 4.115 4.042 4.113 32,948,630 +0.03(+0.73%)
Jan 04, 2018 4.083 4.128 4.059 4.083 61,808,368 +0.01(+0.27%)
Jan 03, 2018 4.009 4.083 3.946 4.072 57,925,052 +0.10(+2.52%)
Jan 02, 2018 3.883 3.970 3.872 3.972 37,779,608 +0.15(+3.98%)
Dec 29, 2017 3.820 3.820 3.820 0 +0.03(+0.68%)
Dec 28, 2017 3.797 3.808 3.779 3.794 18,791,936 +0.04(+1.19%)
Dec 27, 2017 3.794 3.823 3.738 3.749 26,457,810 -0.02(-0.59%)
Dec 26, 2017 3.738 3.775 3.710 3.771 22,584,956 +0.06(+1.70%)
Dec 22, 2017 3.749 3.756 3.701 3.708 24,887,244 -0.05(-1.28%)
Dec 21, 2017 3.638 3.760 3.627 3.756 50,212,280 +0.14(+3.79%)
Dec 20, 2017 3.589 3.627 3.558 3.619 30,858,612 +0.05(+1.35%)
Dec 19, 2017 3.549 3.582 3.537 3.571 22,351,794 +0.00(+0.10%)
Dec 18, 2017 3.575 3.634 3.554 3.567 37,558,724 +0.07(+1.91%)
Dec 15, 2017 3.578 3.578 3.493 3.500 47,877,844 -0.02(-0.53%)
Dec 14, 2017 3.523 3.591 3.511 3.519 40,207,428 -0.06(-1.56%)
Dec 13, 2017 3.686 3.708 3.549 3.575 50,219,856 -0.12(-3.12%)
Dec 12, 2017 3.556 3.701 3.545 3.690 61,516,288 +0.07(+2.05%)
Dec 11, 2017 3.612 3.641 3.601 3.615 29,939,740 +0.01(+0.41%)
Dec 08, 2017 3.667 3.671 3.589 3.601 48,479,392 +0.02(+0.52%)
Dec 07, 2017 3.534 3.638 3.534 3.582 47,602,764 -0.10(-2.82%)
Dec 06, 2017 3.675 3.727 3.614 3.686 48,452,312 +0.03(+0.81%)
Dec 05, 2017 3.738 3.759 3.635 3.656 36,742,144 -0.03(-0.91%)
Dec 04, 2017 3.667 3.764 3.667 3.690 39,615,948 +0.03(+0.81%)
Dec 01, 2017 3.671 3.727 3.656 3.660 41,360,060 +0.05(+1.44%)
Nov 30, 2017 3.630 3.664 3.545 3.608 57,083,824 -0.03(-0.92%)
Nov 29, 2017 3.723 3.730 3.639 3.641 51,731,308 -0.13(-3.44%)
Nov 28, 2017 3.764 3.823 3.751 3.771 28,231,860 +0.01(+0.40%)
Nov 27, 2017 3.779 3.794 3.740 3.756 28,865,374 -0.07(-1.94%)
Nov 24, 2017 3.838 3.853 3.816 3.831 14,200,753 +0.02(+0.58%)
Nov 22, 2017 3.756 3.838 3.749 3.808 30,297,262 +0.09(+2.29%)
Nov 21, 2017 3.808 3.846 3.716 3.723 54,665,352 -0.05(-1.38%)
Nov 20, 2017 3.727 3.794 3.716 3.775 19,083,416 +0.01(+0.30%)
Nov 17, 2017 3.730 3.795 3.693 3.764 33,123,460 +0.06(+1.71%)
Nov 16, 2017 3.712 3.749 3.645 3.701 59,721,636 +0.05(+1.42%)
Nov 15, 2017 3.534 3.682 3.493 3.649 44,407,572 +0.06(+1.55%)
Nov 14, 2017 3.853 3.868 3.586 3.593 99,302,760 -0.35(-8.85%)
Nov 13, 2017 3.923 3.994 3.901 3.942 33,350,998 -0.03(-0.84%)
Nov 10, 2017 3.983 4.020 3.935 3.975 28,757,074 -0.05(-1.20%)
Nov 09, 2017 4.009 4.065 3.994 4.024 32,034,110 -0.03(-0.64%)
Nov 08, 2017 4.001 4.053 3.951 4.050 48,030,800 +0.11(+2.83%)
Nov 07, 2017 4.102 4.120 3.912 3.938 76,460,296 -0.21(-5.01%)
Nov 06, 2017 4.005 4.150 4.001 4.146 50,867,904 +0.18(+4.49%)
Nov 03, 2017 4.001 4.009 3.894 3.968 51,982,768 -0.04(-1.02%)
Nov 02, 2017 3.987 4.016 3.944 4.009 32,494,394 -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.