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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2018 4.320 4.474 4.297 4.317 83,802,144 -0.06(-1.31%)
Sep 27, 2018 4.220 4.403 4.217 4.374 93,505,080 +0.21(+4.98%)
Sep 26, 2018 4.124 4.199 4.091 4.167 52,603,580 +0.08(+1.92%)
Sep 25, 2018 3.977 4.102 3.970 4.088 44,785,884 +0.01(+0.35%)
Sep 24, 2018 4.142 4.195 4.061 4.074 56,552,440 -0.04(-0.96%)
Sep 21, 2018 4.084 4.158 4.049 4.113 62,968,344 +0.05(+1.23%)
Sep 20, 2018 4.095 4.102 3.988 4.063 37,826,032 +0.04(+0.98%)
Sep 19, 2018 4.009 4.088 4.002 4.024 51,744,476 +0.01(+0.27%)
Sep 18, 2018 3.927 4.045 3.923 4.013 74,101,040 +0.11(+2.75%)
Sep 17, 2018 3.798 3.920 3.795 3.905 78,786,784 +0.12(+3.12%)
Sep 14, 2018 3.777 3.816 3.712 3.787 43,481,132 +0.05(+1.44%)
Sep 13, 2018 3.802 3.827 3.720 3.734 53,961,624 -0.11(-2.79%)
Sep 12, 2018 3.809 3.877 3.766 3.841 53,669,112 +0.11(+2.87%)
Sep 11, 2018 3.741 3.798 3.687 3.734 73,133,392 -0.16(-4.04%)
Sep 10, 2018 3.895 3.963 3.852 3.891 67,936,936 -0.06(-1.45%)
Sep 07, 2018 3.870 3.986 3.838 3.948 67,416,056 +0.15(+3.86%)
Sep 06, 2018 3.805 3.823 3.716 3.802 53,203,044 +0.03(+0.66%)
Sep 05, 2018 3.677 3.809 3.646 3.777 55,933,708 +0.06(+1.54%)
Sep 04, 2018 3.730 3.777 3.691 3.720 48,799,224 -0.17(-4.32%)
Aug 31, 2018 3.888 3.888 3.888 0 +0.13(+3.52%)
Aug 30, 2018 3.863 3.866 3.680 3.755 68,002,688 -0.09(-2.33%)
Aug 29, 2018 3.748 3.888 3.737 3.845 103,228,040 +0.14(+3.86%)
Aug 28, 2018 3.762 3.775 3.678 3.702 43,705,220 -0.05(-1.43%)
Aug 27, 2018 3.720 3.773 3.702 3.755 73,369,856 +0.07(+1.84%)
Aug 24, 2018 3.748 3.748 3.634 3.687 52,665,384 +0.03(+0.88%)
Aug 23, 2018 3.755 3.762 3.648 3.655 59,666,904 -0.10(-2.76%)
Aug 22, 2018 3.652 3.773 3.644 3.759 99,735,624 +0.09(+2.44%)
Aug 21, 2018 3.759 3.816 3.659 3.669 80,963,032 -0.14(-3.57%)
Aug 20, 2018 3.802 3.816 3.737 3.805 61,350,000 -0.03(-0.65%)
Aug 17, 2018 3.845 3.855 3.802 3.830 63,784,796 -0.08(-2.01%)
Aug 16, 2018 3.981 3.990 3.855 3.909 53,389,328 -0.05(-1.18%)
Aug 15, 2018 4.038 4.052 3.913 3.956 55,493,552 -0.18(-4.24%)
Aug 14, 2018 4.188 4.202 4.059 4.131 32,028,840 +0.03(+0.65%)
Aug 13, 2018 4.040 4.151 3.997 4.104 58,947,812 -0.01(-0.35%)
Aug 10, 2018 4.133 4.186 4.072 4.119 61,408,156 -0.15(-3.51%)
Aug 09, 2018 4.315 4.322 4.201 4.268 43,963,364 -0.06(-1.32%)
Aug 08, 2018 4.418 4.475 4.315 4.325 44,462,960 -0.09(-2.10%)
Aug 07, 2018 4.532 4.543 4.361 4.418 62,577,260 -0.04(-0.96%)
Aug 06, 2018 4.483 4.540 4.447 4.461 33,631,372 -0.01(-0.24%)
Aug 03, 2018 4.450 4.586 4.433 4.472 83,175,424 +0.22(+5.12%)
Aug 02, 2018 4.208 4.322 4.158 4.254 58,195,048 +0.07(+1.71%)
Aug 01, 2018 4.161 4.218 4.140 4.183 30,076,876 -0.00(-0.09%)
Jul 31, 2018 4.172 4.193 4.086 4.186 52,793,900 -0.05(-1.10%)
Jul 30, 2018 4.293 4.309 4.172 4.233 49,170,304 -0.02(-0.42%)
Jul 27, 2018 4.183 4.276 4.172 4.251 59,883,872 +0.11(+2.76%)
Jul 26, 2018 4.222 4.236 4.126 4.136 47,670,024 -0.13(-3.01%)
Jul 25, 2018 4.226 4.283 4.190 4.265 44,524,828 +0.10(+2.31%)
Jul 24, 2018 4.129 4.243 4.119 4.168 47,648,368 +0.11(+2.64%)
Jul 23, 2018 4.047 4.086 3.986 4.061 34,271,376 +0.01(+0.35%)
Jul 20, 2018 4.036 4.097 4.004 4.047 104,747,808 +0.20(+5.29%)
Jul 19, 2018 3.790 3.867 3.738 3.844 61,056,212 +0.01(+0.37%)
Jul 18, 2018 3.915 3.919 3.806 3.829 46,655,264 -0.08(-2.10%)
Jul 17, 2018 3.769 3.915 3.747 3.912 41,796,744 +0.12(+3.30%)
Jul 16, 2018 3.758 3.796 3.701 3.787 35,194,676 -0.03(-0.75%)
Jul 13, 2018 3.804 3.837 3.754 3.815 31,743,200 +0.02(+0.56%)
Jul 12, 2018 3.751 3.804 3.722 3.794 37,517,328 +0.10(+2.71%)
Jul 11, 2018 3.783 3.869 3.665 3.694 59,525,960 -0.11(-3.00%)
Jul 10, 2018 3.833 3.851 3.762 3.808 38,577,848 -0.01(-0.19%)
Jul 09, 2018 3.722 3.851 3.722 3.815 50,455,544 +0.10(+2.59%)
Jul 06, 2018 3.626 3.747 3.605 3.719 36,646,304 +0.06(+1.56%)
Jul 05, 2018 3.772 3.794 3.594 3.662 59,598,172 +0.01(+0.39%)
Jul 03, 2018 3.647 3.647 3.647 0 +0.05(+1.49%)
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.