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 (%)
Jun 29, 2018 3.685 3.770 3.681 3.729 56,931,956 +0.07(+1.93%)
Jun 28, 2018 3.714 3.729 3.625 3.659 81,505,840 +0.02(+0.61%)
Jun 27, 2018 3.625 3.761 3.608 3.636 88,715,696 +0.01(+0.41%)
Jun 26, 2018 3.640 3.647 3.519 3.621 54,110,676 +0.06(+1.56%)
Jun 25, 2018 3.569 3.597 3.463 3.566 57,754,988 +0.06(+1.70%)
Jun 22, 2018 3.551 3.599 3.473 3.506 64,320,268 +0.01(+0.21%)
Jun 21, 2018 3.640 3.647 3.473 3.499 77,205,568 -0.16(-4.37%)
Jun 20, 2018 3.692 3.766 3.625 3.659 114,326,248 +0.12(+3.36%)
Jun 19, 2018 3.372 3.659 3.354 3.540 131,152,208 +0.09(+2.70%)
Jun 18, 2018 3.465 3.506 3.436 3.447 51,689,804 -0.06(-1.80%)
Jun 15, 2018 3.521 3.437 3.510 58,328,840 -0.03(-0.84%)
Jun 14, 2018 3.633 3.651 3.532 3.540 49,612,380 -0.06(-1.55%)
Jun 13, 2018 3.651 3.668 3.499 3.595 72,819,816 -0.04(-1.12%)
Jun 12, 2018 3.718 3.726 3.633 3.636 67,291,728 -0.04(-1.01%)
Jun 11, 2018 3.703 3.718 3.621 3.673 81,331,104 +0.04(+1.02%)
Jun 08, 2018 3.748 3.752 3.495 3.636 152,126,048 +0.04(+1.24%)
Jun 07, 2018 3.659 3.681 3.428 3.592 219,628,368 -0.14(-3.78%)
Jun 06, 2018 3.659 3.733 111,054,568 -0.08(-2.05%)
Jun 05, 2018 3.919 4.016 3.774 3.811 92,061,704 -0.17(-4.21%)
Jun 04, 2018 3.993 4.109 3.945 3.978 107,003,480 +0.21(+5.63%)
Jun 01, 2018 4.506 4.573 3.421 3.766 486,926,880 -0.64(-14.59%)
May 31, 2018 4.421 4.499 4.395 4.410 51,211,836 -0.02(-0.50%)
May 30, 2018 4.358 4.610 4.294 4.432 112,235,272 +0.00(+0.00%)
May 29, 2018 4.105 4.517 4.097 4.432 167,316,848 -0.26(-5.47%)
May 25, 2018 4.689 4.689 4.689 0 -0.06(-1.33%)
May 24, 2018 4.882 4.997 4.696 4.752 262,247,712 -0.87(-15.42%)
May 23, 2018 5.730 5.789 5.588 5.618 56,415,936 -0.22(-3.76%)
May 22, 2018 5.789 5.964 5.746 5.837 65,301,204 -0.06(-1.09%)
May 21, 2018 6.147 6.188 5.850 5.902 70,804,768 -0.10(-1.73%)
May 18, 2018 6.006 6.113 5.883 6.006 68,976,872 -0.11(-1.82%)
May 17, 2018 6.266 6.355 6.006 6.117 91,970,248 -0.24(-3.85%)
May 16, 2018 6.288 6.384 6.240 6.362 55,063,284 +0.11(+1.72%)
May 15, 2018 6.084 6.288 6.073 6.255 67,925,616 +0.07(+1.20%)
May 14, 2018 6.084 6.266 6.050 6.180 71,393,160 +0.17(+2.84%)
May 11, 2018 6.058 6.199 5.972 6.010 79,276,224 -0.01(-0.12%)
May 10, 2018 5.761 6.132 5.731 6.017 109,060,920 +0.40(+7.14%)
May 09, 2018 5.204 5.646 5.200 5.616 103,346,728 +0.47(+9.08%)
May 08, 2018 5.219 5.249 5.026 5.148 45,362,488 -0.04(-0.86%)
May 07, 2018 5.059 5.286 5.056 5.193 60,323,176 +0.11(+2.19%)
May 04, 2018 5.078 5.141 5.022 5.082 43,296,508 -0.01(-0.29%)
May 03, 2018 5.126 5.152 4.985 5.096 30,469,692 -0.03(-0.65%)
May 02, 2018 5.078 5.211 5.070 5.130 31,268,668 +0.02(+0.36%)
May 01, 2018 5.215 5.223 5.067 5.111 25,496,616 -0.12(-2.27%)
Apr 30, 2018 5.241 5.263 5.186 5.230 22,483,464 -0.02(-0.35%)
Apr 27, 2018 5.263 5.289 5.230 5.249 31,618,962 +0.03(+0.64%)
Apr 26, 2018 5.048 5.223 5.044 5.215 41,895,684 +0.20(+4.07%)
Apr 25, 2018 5.056 5.063 4.933 5.011 46,576,416 -0.17(-3.30%)
Apr 24, 2018 5.252 5.286 5.126 5.182 25,797,830 -0.05(-0.92%)
Apr 23, 2018 5.208 5.250 5.126 5.230 25,909,256 -0.08(-1.47%)
Apr 20, 2018 5.263 5.345 5.211 5.308 32,102,040 -0.03(-0.56%)
Apr 19, 2018 5.327 5.379 5.260 5.338 36,840,960 +0.05(+0.98%)
Apr 18, 2018 5.197 5.315 5.174 5.286 33,541,480 +0.20(+4.02%)
Apr 17, 2018 5.015 5.109 4.974 5.082 27,359,146 +0.10(+2.01%)
Apr 16, 2018 5.141 5.141 4.963 4.981 31,260,036 -0.16(-3.17%)
Apr 13, 2018 5.286 5.301 5.119 5.145 40,258,224 -0.15(-2.87%)
Apr 12, 2018 5.360 5.373 5.293 5.297 31,639,172 -0.02(-0.42%)
Apr 11, 2018 5.226 5.356 5.204 5.319 43,070,712 +0.12(+2.28%)
Apr 10, 2018 5.033 5.219 5.004 5.200 46,130,260 +0.23(+4.71%)
Apr 09, 2018 5.178 5.178 4.955 4.966 35,655,456 -0.20(-3.88%)
Apr 06, 2018 5.148 5.187 5.074 5.167 46,024,648 -0.02(-0.43%)
Apr 05, 2018 5.241 5.334 5.178 5.189 45,502,812 +0.13(+2.57%)
Apr 04, 2018 4.926 5.063 4.892 5.059 41,940,636 -0.01(-0.29%)
Apr 03, 2018 5.134 5.167 5.018 5.074 29,621,254 -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.