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 (%)
Jan 31, 2019 5.841 5.895 5.790 5.862 69,007,752 +0.11(+1.87%)
Jan 30, 2019 5.686 5.754 5.632 5.754 43,897,252 +0.15(+2.76%)
Jan 29, 2019 5.596 5.657 5.553 5.600 38,056,816 +0.17(+3.18%)
Jan 28, 2019 5.549 5.556 5.384 5.427 68,263,232 -0.26(-4.61%)
Jan 25, 2019 5.621 5.704 5.612 5.690 34,783,796 +0.11(+1.93%)
Jan 24, 2019 5.549 5.628 5.524 5.582 29,497,630 +0.01(+0.26%)
Jan 23, 2019 5.513 5.567 5.456 5.567 32,157,870 +0.11(+1.98%)
Jan 22, 2019 5.531 5.560 5.404 5.459 33,105,338 -0.08(-1.43%)
Jan 18, 2019 5.610 5.618 5.499 5.538 44,580,772 -0.01(-0.13%)
Jan 17, 2019 5.431 5.576 5.423 5.546 42,292,892 +0.04(+0.78%)
Jan 16, 2019 5.431 5.521 5.398 5.503 39,508,272 +0.02(+0.39%)
Jan 15, 2019 5.517 5.546 5.427 5.481 35,609,960 -0.03(-0.59%)
Jan 14, 2019 5.456 5.582 5.445 5.513 25,776,692 +0.01(+0.26%)
Jan 11, 2019 5.474 5.524 5.436 5.499 28,337,378 -0.07(-1.23%)
Jan 10, 2019 5.546 5.600 5.485 5.567 42,516,920 -0.05(-0.90%)
Jan 09, 2019 5.600 5.646 5.578 5.618 50,309,096 +0.15(+2.76%)
Jan 08, 2019 5.517 5.549 5.420 5.467 48,817,720 +0.05(+0.93%)
Jan 07, 2019 5.362 5.587 5.197 5.416 103,645,784 +0.11(+2.03%)
Jan 04, 2019 5.190 5.323 5.145 5.308 58,624,744 +0.18(+3.51%)
Jan 03, 2019 5.179 5.186 5.010 5.128 71,409,720 +0.09(+1.78%)
Jan 02, 2019 4.744 5.075 4.708 5.039 86,190,552 +0.36(+7.69%)
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%)
Dec 03, 2018 5.438 5.485 5.345 5.398 64,473,624 +0.17(+3.30%)
Nov 30, 2018 5.158 5.262 5.090 5.226 45,787,636 +0.08(+1.60%)
Nov 29, 2018 5.129 5.208 5.081 5.144 59,091,316 -0.02(-0.42%)
Nov 28, 2018 5.208 5.230 5.004 5.165 65,817,328 -0.00(-0.07%)
Nov 27, 2018 5.000 5.212 4.989 5.169 68,425,240 +0.24(+4.96%)
Nov 26, 2018 5.018 5.061 4.882 4.925 73,759,648 -0.05(-1.08%)
Nov 23, 2018 4.961 5.036 4.928 4.979 75,672,696 -0.16(-3.13%)
Nov 21, 2018 5.139 5.139 5.139 0 +0.14(+2.79%)
Nov 20, 2018 5.182 5.218 4.989 5.000 71,163,912 -0.31(-5.86%)
Nov 19, 2018 5.343 5.343 5.207 5.311 63,441,068 -0.00(-0.07%)
Nov 16, 2018 5.268 5.356 5.209 5.315 56,326,836 +0.11(+2.06%)
Nov 15, 2018 5.104 5.238 5.104 5.207 53,998,816 +0.11(+2.25%)
Nov 14, 2018 5.114 5.147 5.003 5.093 76,585,280 +0.12(+2.45%)
Nov 13, 2018 5.075 5.150 4.939 4.971 117,411,464 -0.29(-5.57%)
Nov 12, 2018 5.433 5.440 5.265 5.265 50,739,684 -0.08(-1.47%)
Nov 09, 2018 5.347 5.379 5.193 5.343 78,744,888 +0.00(+0.00%)
Nov 08, 2018 5.536 5.543 5.325 5.343 73,047,920 -0.22(-3.92%)
Nov 07, 2018 5.679 5.690 5.458 5.561 71,860,816 -0.11(-2.02%)
Nov 06, 2018 5.733 5.905 5.633 5.676 67,286,592 -0.20(-3.35%)
Nov 05, 2018 5.822 5.880 5.762 5.873 58,509,024 +0.10(+1.80%)
Nov 02, 2018 5.765 5.894 5.674 5.769 56,376,048 -0.01(-0.12%)
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.