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 (%)
Oct 31, 2018 6.023 6.049 5.821 5.953 81,849,648 -0.06(-0.98%)
Oct 30, 2018 5.759 6.030 5.701 6.012 112,644,432 +0.31(+5.46%)
Oct 29, 2018 6.111 6.169 5.624 5.701 163,765,184 -0.25(-4.19%)
Oct 26, 2018 5.741 5.972 5.651 5.950 111,643,336 +0.25(+4.30%)
Oct 25, 2018 5.642 5.803 5.528 5.704 81,077,664 +0.17(+3.04%)
Oct 24, 2018 5.814 5.884 5.532 5.536 78,253,328 -0.23(-3.94%)
Oct 23, 2018 5.715 5.803 5.646 5.763 79,755,360 -0.11(-1.93%)
Oct 22, 2018 5.807 5.891 5.741 5.876 56,298,768 +0.20(+3.55%)
Oct 19, 2018 5.704 5.756 5.649 5.675 73,147,272 +0.06(+1.04%)
Oct 18, 2018 5.825 5.836 5.613 5.616 70,587,952 -0.27(-4.55%)
Oct 17, 2018 5.759 5.906 5.759 5.884 76,618,000 +0.03(+0.50%)
Oct 16, 2018 5.792 5.854 5.732 5.854 73,648,256 +0.21(+3.70%)
Oct 15, 2018 5.631 5.682 5.547 5.646 91,433,072 +0.02(+0.39%)
Oct 12, 2018 5.561 5.635 5.521 5.624 70,777,192 +0.18(+3.30%)
Oct 11, 2018 5.616 5.715 5.389 5.444 141,247,408 -0.09(-1.59%)
Oct 10, 2018 5.697 5.712 5.514 5.532 122,570,800 -0.36(-6.09%)
Oct 09, 2018 5.668 5.895 5.576 5.891 125,510,224 +0.26(+4.55%)
Oct 08, 2018 5.719 5.748 5.510 5.635 223,238,544 +0.54(+10.57%)
Oct 05, 2018 5.070 5.184 5.004 5.096 118,802,152 +0.08(+1.61%)
Oct 04, 2018 4.928 5.140 4.858 5.015 118,402,448 +0.05(+1.03%)
Oct 03, 2018 5.239 5.243 4.920 4.964 194,408,768 +0.14(+2.96%)
Oct 02, 2018 4.689 4.858 4.631 4.821 144,567,072 +0.40(+8.94%)
Oct 01, 2018 4.440 4.477 4.349 4.426 48,292,952 +0.00(+0.08%)
Sep 28, 2018 4.426 4.583 4.402 4.422 81,808,712 -0.06(-1.31%)
Sep 27, 2018 4.323 4.510 4.319 4.481 91,280,832 +0.21(+4.98%)
Sep 26, 2018 4.224 4.301 4.191 4.268 51,352,276 +0.08(+1.92%)
Sep 25, 2018 4.074 4.202 4.067 4.187 43,720,548 +0.01(+0.35%)
Sep 24, 2018 4.242 4.297 4.160 4.173 55,207,204 -0.04(-0.96%)
Sep 21, 2018 4.184 4.259 4.147 4.213 61,470,492 +0.05(+1.23%)
Sep 20, 2018 4.195 4.202 4.085 4.162 36,926,248 +0.04(+0.98%)
Sep 19, 2018 4.107 4.187 4.100 4.122 50,513,608 +0.01(+0.27%)
Sep 18, 2018 4.023 4.144 4.019 4.111 72,338,368 +0.11(+2.75%)
Sep 17, 2018 3.891 4.015 3.887 4.001 76,912,656 +0.12(+3.12%)
Sep 14, 2018 3.869 3.909 3.803 3.880 42,446,828 +0.05(+1.44%)
Sep 13, 2018 3.894 3.920 3.810 3.825 52,678,016 -0.11(-2.79%)
Sep 12, 2018 3.902 3.971 3.858 3.935 52,392,464 +0.11(+2.87%)
Sep 11, 2018 3.832 3.891 3.777 3.825 71,393,736 -0.16(-4.04%)
Sep 10, 2018 3.990 4.059 3.946 3.986 66,320,896 -0.06(-1.45%)
Sep 07, 2018 3.964 4.083 3.931 4.045 65,812,404 +0.15(+3.86%)
Sep 06, 2018 3.898 3.916 3.806 3.894 51,937,484 +0.03(+0.66%)
Sep 05, 2018 3.766 3.902 3.735 3.869 54,603,192 +0.06(+1.54%)
Sep 04, 2018 3.821 3.869 3.781 3.810 47,638,416 -0.17(-4.32%)
Aug 31, 2018 3.982 3.982 3.982 0 +0.14(+3.52%)
Aug 30, 2018 3.957 3.960 3.769 3.847 66,385,084 -0.09(-2.33%)
Aug 29, 2018 3.839 3.982 3.828 3.938 100,772,520 +0.15(+3.86%)
Aug 28, 2018 3.854 3.867 3.768 3.792 42,665,588 -0.05(-1.43%)
Aug 27, 2018 3.810 3.865 3.792 3.847 71,624,584 +0.07(+1.84%)
Aug 24, 2018 3.839 3.839 3.722 3.777 51,412,612 +0.03(+0.88%)
Aug 23, 2018 3.847 3.854 3.737 3.744 58,247,584 -0.11(-2.76%)
Aug 22, 2018 3.741 3.865 3.733 3.850 97,363,176 +0.09(+2.44%)
Aug 21, 2018 3.850 3.909 3.748 3.759 79,037,128 -0.14(-3.57%)
Aug 20, 2018 3.894 3.909 3.828 3.898 59,890,644 -0.03(-0.65%)
Aug 17, 2018 3.938 3.949 3.894 3.924 62,267,520 -0.08(-2.01%)
Aug 16, 2018 4.078 4.087 3.949 4.004 52,119,336 -0.05(-1.18%)
Aug 15, 2018 4.136 4.151 4.008 4.052 54,173,504 -0.18(-4.24%)
Aug 14, 2018 4.290 4.305 4.158 4.231 31,266,958 +0.03(+0.65%)
Aug 13, 2018 4.138 4.252 4.095 4.204 57,545,604 -0.01(-0.35%)
Aug 10, 2018 4.233 4.288 4.171 4.219 59,947,424 -0.15(-3.51%)
Aug 09, 2018 4.420 4.427 4.303 4.372 42,917,596 -0.06(-1.32%)
Aug 08, 2018 4.526 4.584 4.420 4.431 43,405,304 -0.10(-2.10%)
Aug 07, 2018 4.643 4.654 4.467 4.526 61,088,716 -0.04(-0.96%)
Aug 06, 2018 4.592 4.650 4.555 4.570 32,831,372 -0.01(-0.24%)
Aug 03, 2018 4.559 4.698 4.541 4.581 81,196,904 +0.22(+5.12%)
Aug 02, 2018 4.310 4.427 4.259 4.358 56,810,744 +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.