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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 5.244 5.244 5.244 0 +0.14(+2.76%)
Mar 28, 2018 5.148 5.185 5.057 5.103 33,411,496 -0.07(-1.43%)
Mar 27, 2018 5.359 5.363 5.140 5.177 45,260,924 -0.19(-3.52%)
Mar 26, 2018 5.411 5.422 5.277 5.366 37,266,828 +0.06(+1.12%)
Mar 23, 2018 5.307 5.385 5.240 5.307 40,519,980 +0.04(+0.85%)
Mar 22, 2018 5.274 5.355 5.225 5.263 36,546,200 -0.11(-2.00%)
Mar 21, 2018 5.133 5.396 5.122 5.370 46,682,976 +0.27(+5.31%)
Mar 20, 2018 5.129 5.196 5.088 5.099 35,505,984 +0.01(+0.15%)
Mar 19, 2018 5.181 5.207 5.077 5.092 36,898,800 -0.14(-2.62%)
Mar 16, 2018 5.214 5.292 5.207 5.229 34,916,196 +0.01(+0.21%)
Mar 15, 2018 5.292 5.318 5.162 5.218 40,450,064 -0.15(-2.83%)
Mar 14, 2018 5.392 5.415 5.322 5.370 27,228,438 +0.01(+0.28%)
Mar 13, 2018 5.459 5.496 5.340 5.355 29,198,654 -0.09(-1.57%)
Mar 12, 2018 5.463 5.496 5.396 5.441 23,752,512 -0.01(-0.27%)
Mar 09, 2018 5.374 5.455 5.357 5.455 37,248,732 +0.16(+3.08%)
Mar 08, 2018 5.337 5.357 5.218 5.292 30,790,424 -0.02(-0.42%)
Mar 07, 2018 5.237 5.314 61,896,700 -0.12(-2.25%)
Mar 06, 2018 5.511 5.537 5.407 5.437 49,651,184 +0.01(+0.27%)
Mar 05, 2018 5.259 5.452 5.248 5.422 54,177,012 +0.16(+2.96%)
Mar 02, 2018 5.088 5.279 5.033 5.266 39,065,528 +0.08(+1.57%)
Mar 01, 2018 5.244 5.279 5.101 5.185 45,760,012 -0.02(-0.43%)
Feb 28, 2018 5.337 5.344 5.203 5.207 59,845,648 -0.06(-1.20%)
Feb 27, 2018 5.377 5.407 5.263 5.270 56,094,548 -0.07(-1.25%)
Feb 26, 2018 5.288 5.348 5.231 5.337 65,747,164 +0.17(+3.23%)
Feb 23, 2018 5.096 5.205 5.051 5.170 56,981,612 +0.15(+3.03%)
Feb 22, 2018 5.018 41,589,932 +0.14(+2.81%)
Feb 21, 2018 4.984 5.036 4.877 4.881 47,020,568 -0.05(-0.98%)
Feb 20, 2018 4.810 4.999 4.803 4.929 51,396,856 +0.20(+4.24%)
Feb 16, 2018 4.728 4.728 4.728 0 -0.03(-0.55%)
Feb 15, 2018 4.740 4.771 4.699 4.754 34,496,164 +0.05(+1.10%)
Feb 14, 2018 4.573 4.740 4.524 4.702 66,438,076 +0.08(+1.68%)
Feb 13, 2018 4.591 4.647 4.569 4.625 29,583,672 +0.00(+0.08%)
Feb 12, 2018 4.651 4.717 4.573 4.621 32,694,138 +0.04(+0.97%)
Feb 09, 2018 4.628 4.673 4.402 4.576 77,561,680 +0.05(+1.06%)
Feb 08, 2018 4.806 4.829 4.521 4.528 64,442,108 -0.20(-4.31%)
Feb 07, 2018 4.951 4.955 4.721 4.732 73,368,432 -0.21(-4.28%)
Feb 06, 2018 4.665 4.955 4.658 4.944 80,952,168 +0.22(+4.55%)
Feb 05, 2018 4.877 4.934 4.639 4.728 83,774,528 -0.21(-4.28%)
Feb 02, 2018 5.092 5.092 4.938 4.940 47,437,672 -0.23(-4.52%)
Feb 01, 2018 5.081 5.188 5.033 5.173 50,468,372 +0.22(+4.42%)
Jan 31, 2018 5.066 5.088 4.936 4.955 51,372,308 +0.02(+0.45%)
Jan 30, 2018 5.014 5.014 4.858 4.932 81,299,248 -0.12(-2.42%)
Jan 29, 2018 5.081 5.151 5.014 5.055 61,475,052 -0.07(-1.45%)
Jan 26, 2018 4.881 5.144 4.847 5.129 110,844,800 +0.21(+4.30%)
Jan 25, 2018 4.910 5.059 4.851 4.918 95,137,352 +0.06(+1.30%)
Jan 24, 2018 4.673 4.923 4.625 4.855 170,133,952 +0.39(+8.63%)
Jan 23, 2018 4.439 4.480 4.399 4.469 68,619,368 -0.07(-1.63%)
Jan 22, 2018 4.469 4.550 4.469 4.543 33,009,240 +0.03(+0.74%)
Jan 19, 2018 4.476 4.517 4.454 4.510 42,367,044 +0.01(+0.25%)
Jan 18, 2018 4.521 4.536 4.432 4.499 86,121,432 +0.00(+0.08%)
Jan 17, 2018 4.384 4.495 4.361 4.495 64,583,212 +0.16(+3.59%)
Jan 16, 2018 4.321 4.341 4.296 4.339 73,913,752 +0.09(+2.01%)
Jan 12, 2018 4.254 4.254 4.254 0 +0.03(+0.79%)
Jan 11, 2018 4.117 4.220 4.098 4.220 75,832,696 +0.12(+2.99%)
Jan 10, 2018 4.131 4.143 4.076 4.098 38,656,312 -0.03(-0.81%)
Jan 09, 2018 4.154 4.183 4.131 4.131 39,443,056 -0.03(-0.71%)
Jan 08, 2018 4.102 4.161 4.088 4.161 36,390,524 +0.05(+1.26%)
Jan 05, 2018 4.076 4.111 4.039 4.109 32,977,850 +0.03(+0.73%)
Jan 04, 2018 4.079 4.124 4.055 4.079 61,863,184 +0.01(+0.27%)
Jan 03, 2018 4.005 4.079 3.942 4.068 57,976,424 +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.