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 (%)
Mar 29, 2018 5.161 5.161 5.161 0 +0.14(+2.76%)
Mar 28, 2018 5.066 5.102 4.976 5.022 33,950,272 -0.07(-1.43%)
Mar 27, 2018 5.274 5.278 5.059 5.095 45,990,780 -0.19(-3.52%)
Mar 26, 2018 5.325 5.336 5.194 5.281 37,867,772 +0.06(+1.12%)
Mar 23, 2018 5.223 5.299 5.157 5.223 41,173,384 +0.04(+0.85%)
Mar 22, 2018 5.190 5.270 5.142 5.179 37,135,524 -0.11(-2.00%)
Mar 21, 2018 5.051 5.310 5.040 5.285 47,435,764 +0.27(+5.31%)
Mar 20, 2018 5.048 5.113 5.007 5.018 36,078,536 +0.01(+0.15%)
Mar 19, 2018 5.099 5.124 4.997 5.011 37,493,812 -0.14(-2.62%)
Mar 16, 2018 5.132 5.208 5.124 5.146 35,479,236 +0.01(+0.21%)
Mar 15, 2018 5.208 5.234 5.080 5.135 41,102,344 -0.15(-2.83%)
Mar 14, 2018 5.307 5.329 5.237 5.285 27,667,510 +0.01(+0.28%)
Mar 13, 2018 5.372 5.409 5.256 5.270 29,669,496 -0.08(-1.57%)
Mar 12, 2018 5.376 5.409 5.310 5.354 24,135,534 -0.01(-0.27%)
Mar 09, 2018 5.288 5.369 5.272 5.369 37,849,388 +0.16(+3.08%)
Mar 08, 2018 5.252 5.272 5.135 5.208 31,286,934 -0.02(-0.42%)
Mar 07, 2018 5.153 5.230 62,894,816 -0.12(-2.25%)
Mar 06, 2018 5.424 5.449 5.321 5.351 50,451,836 +0.01(+0.27%)
Mar 05, 2018 5.175 5.365 5.164 5.336 55,050,644 +0.15(+2.96%)
Mar 02, 2018 5.007 5.195 4.953 5.183 39,695,480 +0.08(+1.57%)
Mar 01, 2018 5.161 5.195 5.020 5.102 46,497,916 -0.02(-0.43%)
Feb 28, 2018 5.252 5.259 5.121 5.124 60,810,692 -0.06(-1.20%)
Feb 27, 2018 5.292 5.321 5.179 5.186 56,999,100 -0.07(-1.25%)
Feb 26, 2018 5.205 5.263 5.148 5.252 66,807,368 +0.16(+3.23%)
Feb 23, 2018 5.015 5.122 4.971 5.088 57,900,468 +0.15(+3.03%)
Feb 22, 2018 4.938 42,260,592 +0.14(+2.81%)
Feb 21, 2018 4.905 4.956 4.799 4.803 47,778,796 -0.05(-0.98%)
Feb 20, 2018 4.734 4.920 4.726 4.851 52,225,656 +0.20(+4.24%)
Feb 16, 2018 4.653 4.653 4.653 0 -0.03(-0.55%)
Feb 15, 2018 4.664 4.695 4.624 4.679 35,052,432 +0.05(+1.10%)
Feb 14, 2018 4.500 4.664 4.453 4.628 67,509,424 +0.08(+1.68%)
Feb 13, 2018 4.518 4.573 4.496 4.551 30,060,724 +0.00(+0.08%)
Feb 12, 2018 4.577 4.642 4.500 4.548 33,221,348 +0.04(+0.97%)
Feb 09, 2018 4.555 4.598 4.332 4.504 78,812,400 +0.05(+1.06%)
Feb 08, 2018 4.730 4.752 4.449 4.456 65,481,268 -0.20(-4.31%)
Feb 07, 2018 4.872 4.876 4.646 4.657 74,551,536 -0.21(-4.28%)
Feb 06, 2018 4.591 4.876 4.584 4.865 82,257,560 +0.21(+4.55%)
Feb 05, 2018 4.799 4.856 4.566 4.653 85,125,432 -0.21(-4.28%)
Feb 02, 2018 5.011 5.011 4.860 4.861 48,202,628 -0.23(-4.52%)
Feb 01, 2018 5.000 5.106 4.953 5.091 51,282,200 +0.22(+4.42%)
Jan 31, 2018 4.986 5.007 4.858 4.876 52,200,712 +0.02(+0.45%)
Jan 30, 2018 4.934 4.934 4.781 4.854 82,610,240 -0.12(-2.42%)
Jan 29, 2018 5.000 5.069 4.934 4.975 62,466,372 -0.07(-1.45%)
Jan 26, 2018 4.803 5.062 4.770 5.048 112,632,232 +0.21(+4.30%)
Jan 25, 2018 4.832 4.978 4.774 4.840 96,671,496 +0.06(+1.30%)
Jan 24, 2018 4.599 4.845 4.551 4.778 172,877,440 +0.38(+8.63%)
Jan 23, 2018 4.369 4.409 4.329 4.398 69,725,896 -0.07(-1.63%)
Jan 22, 2018 4.398 4.478 4.398 4.471 33,541,530 +0.03(+0.74%)
Jan 19, 2018 4.405 4.445 4.383 4.438 43,050,236 +0.01(+0.25%)
Jan 18, 2018 4.449 4.464 4.361 4.427 87,510,184 +0.00(+0.08%)
Jan 17, 2018 4.314 4.423 4.292 4.423 65,624,648 +0.15(+3.59%)
Jan 16, 2018 4.252 4.272 4.228 4.270 75,105,648 +0.08(+2.01%)
Jan 12, 2018 4.186 4.186 4.186 0 +0.03(+0.79%)
Jan 11, 2018 4.051 4.153 4.033 4.153 77,055,536 +0.12(+2.99%)
Jan 10, 2018 4.066 4.077 4.011 4.033 39,279,664 -0.03(-0.81%)
Jan 09, 2018 4.088 4.117 4.066 4.066 40,079,096 -0.03(-0.71%)
Jan 08, 2018 4.037 4.095 4.023 4.095 36,977,340 +0.05(+1.26%)
Jan 05, 2018 4.011 4.046 3.975 4.044 33,509,634 +0.03(+0.73%)
Jan 04, 2018 4.015 4.059 3.991 4.015 62,860,760 +0.01(+0.27%)
Jan 03, 2018 3.942 4.015 3.880 4.004 58,911,324 +0.10(+2.52%)
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.