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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2018 4.102 4.123 4.018 4.116 53,692,812 -0.05(-1.10%)
Jul 30, 2018 4.221 4.237 4.102 4.162 50,007,516 -0.02(-0.42%)
Jul 27, 2018 4.113 4.204 4.102 4.179 60,903,504 +0.11(+2.76%)
Jul 26, 2018 4.151 4.165 4.057 4.067 48,481,692 -0.13(-3.01%)
Jul 25, 2018 4.155 4.211 4.120 4.193 45,282,944 +0.09(+2.31%)
Jul 24, 2018 4.060 4.172 4.050 4.099 48,459,668 +0.11(+2.64%)
Jul 23, 2018 3.979 4.018 3.920 3.993 34,854,908 +0.01(+0.35%)
Jul 20, 2018 3.969 4.028 3.937 3.979 106,531,328 +0.20(+5.29%)
Jul 19, 2018 3.727 3.802 3.675 3.779 62,095,804 +0.01(+0.37%)
Jul 18, 2018 3.850 3.853 3.743 3.765 47,449,656 -0.08(-2.10%)
Jul 17, 2018 3.706 3.850 3.685 3.846 42,508,408 +0.12(+3.30%)
Jul 16, 2018 3.695 3.732 3.639 3.723 35,793,928 -0.03(-0.75%)
Jul 13, 2018 3.741 3.772 3.692 3.751 32,283,686 +0.02(+0.56%)
Jul 12, 2018 3.688 3.741 3.660 3.730 38,156,128 +0.10(+2.71%)
Jul 11, 2018 3.720 3.804 3.604 3.632 60,539,496 -0.11(-3.00%)
Jul 10, 2018 3.769 3.786 3.699 3.744 39,234,704 -0.01(-0.19%)
Jul 09, 2018 3.660 3.786 3.660 3.751 51,314,640 +0.09(+2.59%)
Jul 06, 2018 3.565 3.685 3.544 3.657 37,270,276 +0.06(+1.56%)
Jul 05, 2018 3.709 3.730 3.534 3.600 60,612,940 +0.01(+0.39%)
Jul 03, 2018 3.586 3.586 3.586 0 +0.05(+1.49%)
Jul 02, 2018 3.474 3.542 3.446 3.534 41,705,272 +0.01(+0.40%)
Jun 29, 2018 3.478 3.558 3.474 3.520 60,322,100 +0.07(+1.93%)
Jun 28, 2018 3.506 3.520 3.421 3.453 86,359,296 +0.02(+0.61%)
Jun 27, 2018 3.421 3.550 3.406 3.432 93,998,472 +0.01(+0.41%)
Jun 26, 2018 3.435 3.442 3.321 3.418 57,332,820 +0.05(+1.56%)
Jun 25, 2018 3.369 3.395 3.268 3.365 61,194,140 +0.06(+1.70%)
Jun 22, 2018 3.351 3.397 3.278 3.309 68,150,368 +0.01(+0.21%)
Jun 21, 2018 3.435 3.442 3.278 3.302 81,802,952 -0.15(-4.37%)
Jun 20, 2018 3.485 3.555 3.421 3.453 121,134,072 +0.11(+3.36%)
Jun 19, 2018 3.183 3.453 3.165 3.341 138,961,968 +0.09(+2.70%)
Jun 18, 2018 3.271 3.309 3.242 3.253 54,767,792 -0.06(-1.80%)
Jun 15, 2018 3.323 3.244 3.313 61,802,164 -0.03(-0.84%)
Jun 14, 2018 3.428 3.446 3.334 3.341 52,566,664 -0.05(-1.55%)
Jun 13, 2018 3.446 3.462 3.302 3.393 77,156,040 -0.04(-1.12%)
Jun 12, 2018 3.509 3.516 3.428 3.432 71,298,768 -0.04(-1.01%)
Jun 11, 2018 3.495 3.509 3.418 3.467 86,174,152 +0.04(+1.02%)
Jun 08, 2018 3.537 3.541 3.299 3.432 161,184,736 +0.04(+1.24%)
Jun 07, 2018 3.453 3.474 3.235 3.390 232,706,640 -0.13(-3.78%)
Jun 06, 2018 3.453 3.523 117,667,568 -0.07(-2.05%)
Jun 05, 2018 3.699 3.790 3.562 3.597 97,543,728 -0.16(-4.21%)
Jun 04, 2018 3.769 3.878 3.723 3.755 113,375,248 +0.20(+5.63%)
Jun 01, 2018 4.253 4.316 3.228 3.555 515,922,048 -0.61(-14.59%)
May 31, 2018 4.172 4.246 4.148 4.162 54,261,360 -0.02(-0.50%)
May 30, 2018 4.113 4.351 4.053 4.183 118,918,576 +0.00(+0.00%)
May 29, 2018 3.874 4.264 3.867 4.183 177,280,112 -0.24(-5.47%)
May 25, 2018 4.425 4.425 4.425 0 -0.06(-1.33%)
May 24, 2018 4.607 4.716 4.432 4.485 277,863,872 -0.82(-15.42%)
May 23, 2018 5.408 5.464 5.274 5.302 59,775,356 -0.21(-3.76%)
May 22, 2018 5.464 5.629 5.423 5.509 69,189,712 -0.06(-1.09%)
May 21, 2018 5.801 5.840 5.521 5.570 75,020,992 -0.10(-1.73%)
May 18, 2018 5.668 5.770 5.553 5.668 73,084,248 -0.11(-1.82%)
May 17, 2018 5.914 5.998 5.668 5.773 97,446,808 -0.23(-3.85%)
May 16, 2018 5.935 6.026 5.889 6.005 58,342,144 +0.10(+1.72%)
May 15, 2018 5.742 5.935 5.731 5.903 71,970,400 +0.07(+1.20%)
May 14, 2018 5.742 5.914 5.710 5.833 75,644,416 +0.16(+2.84%)
May 11, 2018 5.717 5.850 5.637 5.672 83,996,904 -0.01(-0.12%)
May 10, 2018 5.437 5.787 5.409 5.679 115,555,184 +0.38(+7.14%)
May 09, 2018 4.912 5.328 4.908 5.300 109,500,736 +0.44(+9.08%)
May 08, 2018 4.926 4.954 4.743 4.859 48,063,696 -0.04(-0.86%)
May 07, 2018 4.775 4.989 4.771 4.901 63,915,252 +0.11(+2.19%)
May 04, 2018 4.792 4.852 4.740 4.796 45,874,692 -0.01(-0.29%)
May 03, 2018 4.838 4.863 4.705 4.810 32,284,074 -0.03(-0.65%)
May 02, 2018 4.792 4.919 4.785 4.842 33,130,628 +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.