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 (%)
Dec 31, 2018 4.867 4.903 4.745 4.793 28,695,326 -0.01(-0.15%)
Dec 28, 2018 4.793 4.856 4.730 4.800 44,842,232 +0.09(+2.00%)
Dec 27, 2018 4.618 4.706 4.559 4.706 38,458,520 +0.03(+0.63%)
Dec 26, 2018 4.412 4.681 4.372 4.677 73,926,488 +0.23(+5.12%)
Dec 24, 2018 4.515 4.592 4.445 4.449 20,841,842 -0.10(-2.26%)
Dec 21, 2018 4.596 4.712 4.515 4.552 57,710,032 -0.08(-1.67%)
Dec 20, 2018 4.622 4.728 4.567 4.629 66,925,272 -0.03(-0.63%)
Dec 19, 2018 4.651 4.876 4.633 4.659 92,578,928 -0.08(-1.63%)
Dec 18, 2018 4.857 4.876 4.728 4.736 61,871,124 -0.12(-2.42%)
Dec 17, 2018 4.923 5.019 4.850 4.853 46,685,432 -0.07(-1.49%)
Dec 14, 2018 4.923 5.021 4.905 4.927 34,033,996 -0.08(-1.69%)
Dec 13, 2018 4.964 5.034 4.953 5.012 35,396,004 +0.01(+0.15%)
Dec 12, 2018 5.067 5.133 4.993 5.004 58,207,564 +0.06(+1.26%)
Dec 11, 2018 5.081 5.081 4.868 4.942 54,846,648 -0.03(-0.67%)
Dec 10, 2018 5.008 5.052 4.931 4.975 63,742,436 -0.26(-4.99%)
Dec 07, 2018 5.320 5.429 5.199 5.236 60,399,540 +0.04(+0.71%)
Dec 06, 2018 5.162 5.214 5.052 5.199 74,891,672 -0.19(-3.61%)
Dec 04, 2018 5.545 5.576 5.357 5.394 61,716,144 -0.14(-2.46%)
Dec 03, 2018 5.570 5.618 5.475 5.530 62,939,964 +0.18(+3.30%)
Nov 30, 2018 5.284 5.390 5.214 5.354 44,698,464 +0.08(+1.61%)
Nov 29, 2018 5.254 5.335 5.205 5.269 57,685,684 -0.02(-0.42%)
Nov 28, 2018 5.335 5.357 5.126 5.291 64,251,704 -0.00(-0.07%)
Nov 27, 2018 5.122 5.339 5.111 5.295 66,797,580 +0.25(+4.96%)
Nov 26, 2018 5.140 5.184 5.001 5.045 72,005,096 -0.06(-1.08%)
Nov 23, 2018 5.081 5.159 5.048 5.100 73,872,640 -0.16(-3.13%)
Nov 21, 2018 5.265 5.265 5.265 0 +0.14(+2.79%)
Nov 20, 2018 5.309 5.345 5.111 5.122 69,471,104 -0.32(-5.86%)
Nov 19, 2018 5.473 5.473 5.334 5.440 61,931,972 -0.00(-0.07%)
Nov 16, 2018 5.396 5.487 5.336 5.444 54,986,968 +0.11(+2.06%)
Nov 15, 2018 5.228 5.365 5.228 5.334 52,714,328 +0.12(+2.25%)
Nov 14, 2018 5.239 5.272 5.125 5.217 74,763,520 +0.12(+2.45%)
Nov 13, 2018 5.199 5.276 5.059 5.092 114,618,552 -0.30(-5.57%)
Nov 12, 2018 5.565 5.572 5.393 5.393 49,532,720 -0.08(-1.47%)
Nov 09, 2018 5.477 5.510 5.320 5.473 76,871,752 +0.00(+0.00%)
Nov 08, 2018 5.671 5.679 5.455 5.473 71,310,296 -0.22(-3.92%)
Nov 07, 2018 5.818 5.829 5.591 5.697 70,151,440 -0.12(-2.02%)
Nov 06, 2018 5.873 6.049 5.770 5.814 65,686,020 -0.20(-3.35%)
Nov 05, 2018 5.964 6.023 5.902 6.016 57,117,248 +0.11(+1.80%)
Nov 02, 2018 5.906 6.038 5.812 5.909 55,035,008 -0.01(-0.12%)
Nov 01, 2018 6.038 6.049 5.836 5.917 62,866,136 -0.04(-0.62%)
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%)
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.