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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 5.599 5.651 5.551 5.620 71,979,560 +0.10(+1.88%)
Jan 30, 2019 5.451 5.517 5.399 5.517 45,787,680 +0.15(+2.76%)
Jan 29, 2019 5.365 5.424 5.324 5.368 39,695,724 +0.17(+3.18%)
Jan 28, 2019 5.320 5.327 5.162 5.203 71,202,968 -0.25(-4.61%)
Jan 25, 2019 5.389 5.468 5.380 5.455 36,281,752 +0.10(+1.93%)
Jan 24, 2019 5.320 5.396 5.296 5.351 30,767,938 +0.01(+0.26%)
Jan 23, 2019 5.286 5.337 5.231 5.337 33,542,740 +0.10(+1.98%)
Jan 22, 2019 5.303 5.330 5.181 5.234 34,531,012 -0.08(-1.43%)
Jan 18, 2019 5.379 5.386 5.272 5.310 46,500,632 -0.01(-0.13%)
Jan 17, 2019 5.206 5.346 5.199 5.317 44,114,228 +0.04(+0.78%)
Jan 16, 2019 5.206 5.293 5.175 5.275 41,209,688 +0.02(+0.39%)
Jan 15, 2019 5.289 5.317 5.203 5.255 37,143,492 -0.03(-0.59%)
Jan 14, 2019 5.231 5.351 5.220 5.286 26,886,760 +0.01(+0.26%)
Jan 11, 2019 5.248 5.296 5.212 5.272 29,557,720 -0.07(-1.23%)
Jan 10, 2019 5.317 5.368 5.258 5.337 44,347,900 -0.05(-0.90%)
Jan 09, 2019 5.368 5.413 5.348 5.386 52,475,644 +0.14(+2.76%)
Jan 08, 2019 5.289 5.320 5.196 5.241 50,920,044 +0.05(+0.93%)
Jan 07, 2019 5.141 5.356 4.982 5.193 108,109,264 +0.10(+2.03%)
Jan 04, 2019 4.975 5.103 4.932 5.089 61,149,408 +0.17(+3.51%)
Jan 03, 2019 4.965 4.972 4.803 4.917 74,484,968 +0.09(+1.78%)
Jan 02, 2019 4.548 4.865 4.513 4.831 89,902,328 +0.34(+7.69%)
Dec 31, 2018 4.555 4.589 4.441 4.486 30,660,410 -0.01(-0.15%)
Dec 28, 2018 4.486 4.544 4.427 4.493 47,913,072 +0.09(+2.00%)
Dec 27, 2018 4.322 4.404 4.267 4.404 41,095,720 +0.03(+0.63%)
Dec 26, 2018 4.129 4.380 4.091 4.377 78,995,824 +0.21(+5.12%)
Dec 24, 2018 4.225 4.298 4.160 4.164 22,271,022 -0.10(-2.26%)
Dec 21, 2018 4.301 4.410 4.225 4.260 61,667,364 -0.07(-1.67%)
Dec 20, 2018 4.325 4.425 4.274 4.332 71,514,520 -0.03(-0.63%)
Dec 19, 2018 4.353 4.563 4.336 4.360 98,927,312 -0.07(-1.63%)
Dec 18, 2018 4.545 4.563 4.425 4.432 66,113,788 -0.11(-2.42%)
Dec 17, 2018 4.607 4.697 4.539 4.542 49,886,776 -0.07(-1.49%)
Dec 14, 2018 4.607 4.699 4.590 4.611 36,367,796 -0.08(-1.69%)
Dec 13, 2018 4.645 4.711 4.635 4.690 37,823,204 +0.01(+0.15%)
Dec 12, 2018 4.742 4.804 4.673 4.683 62,199,008 +0.06(+1.26%)
Dec 11, 2018 4.755 4.755 4.556 4.625 58,607,632 -0.03(-0.67%)
Dec 10, 2018 4.687 4.728 4.614 4.656 68,113,424 -0.24(-4.99%)
Dec 07, 2018 4.979 5.081 4.865 4.900 64,541,296 +0.03(+0.71%)
Dec 06, 2018 4.831 4.879 4.728 4.865 80,027,192 -0.18(-3.61%)
Dec 04, 2018 5.189 5.218 5.013 5.048 65,948,184 -0.13(-2.46%)
Dec 03, 2018 5.213 5.258 5.124 5.175 67,255,920 +0.17(+3.30%)
Nov 30, 2018 4.945 5.044 4.879 5.010 47,763,556 +0.08(+1.60%)
Nov 29, 2018 4.917 4.993 4.871 4.931 61,641,344 -0.02(-0.42%)
Nov 28, 2018 4.993 5.013 4.797 4.952 68,657,616 -0.00(-0.07%)
Nov 27, 2018 4.793 4.996 4.783 4.955 71,378,064 +0.23(+4.96%)
Nov 26, 2018 4.810 4.852 4.680 4.721 76,942,680 -0.05(-1.08%)
Nov 23, 2018 4.755 4.828 4.724 4.773 78,938,280 -0.15(-3.12%)
Nov 21, 2018 4.926 4.926 4.926 0 +0.13(+2.79%)
Nov 20, 2018 4.968 5.002 4.782 4.793 74,240,480 -0.30(-5.86%)
Nov 19, 2018 5.122 5.122 4.992 5.091 66,183,764 -0.00(-0.07%)
Nov 16, 2018 5.050 5.134 4.993 5.094 58,761,968 +0.10(+2.06%)
Nov 15, 2018 4.892 5.021 4.892 4.992 56,333,304 +0.11(+2.25%)
Nov 14, 2018 4.902 4.933 4.796 4.882 79,896,232 +0.12(+2.45%)
Nov 13, 2018 4.865 4.937 4.734 4.765 122,487,424 -0.28(-5.57%)
Nov 12, 2018 5.207 5.214 5.046 5.046 52,933,272 -0.08(-1.47%)
Nov 09, 2018 5.125 5.156 4.978 5.122 82,149,200 +0.00(+0.00%)
Nov 08, 2018 5.307 5.314 5.105 5.122 76,205,944 -0.21(-3.92%)
Nov 07, 2018 5.444 5.454 5.231 5.331 74,967,520 -0.11(-2.02%)
Nov 06, 2018 5.495 5.660 5.399 5.441 70,195,544 -0.19(-3.35%)
Nov 05, 2018 5.581 5.636 5.523 5.629 61,038,496 +0.10(+1.80%)
Nov 02, 2018 5.526 5.650 5.439 5.530 58,813,308 -0.01(-0.12%)
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.