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 )

17.11 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:11 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 (%)
Dec 31, 2018 4.671 4.707 4.555 4.601 29,895,038 -0.01(-0.15%)
Dec 28, 2018 4.601 4.661 4.540 4.608 46,717,024 +0.09(+2.00%)
Dec 27, 2018 4.433 4.518 4.376 4.518 40,066,416 +0.03(+0.63%)
Dec 26, 2018 4.235 4.493 4.196 4.489 77,017,248 +0.22(+5.12%)
Dec 24, 2018 4.334 4.408 4.267 4.270 21,713,208 -0.10(-2.26%)
Dec 21, 2018 4.412 4.523 4.334 4.369 60,122,804 -0.07(-1.67%)
Dec 20, 2018 4.436 4.539 4.383 4.443 69,723,320 -0.03(-0.63%)
Dec 19, 2018 4.465 4.680 4.447 4.472 96,449,520 -0.07(-1.63%)
Dec 18, 2018 4.662 4.680 4.539 4.546 64,457,864 -0.11(-2.42%)
Dec 17, 2018 4.726 4.818 4.655 4.659 48,637,284 -0.07(-1.49%)
Dec 14, 2018 4.726 4.819 4.708 4.729 35,456,908 -0.08(-1.69%)
Dec 13, 2018 4.765 4.832 4.754 4.810 36,875,860 +0.01(+0.15%)
Dec 12, 2018 4.863 4.927 4.793 4.803 60,641,136 +0.06(+1.26%)
Dec 11, 2018 4.878 4.878 4.673 4.743 57,139,708 -0.03(-0.67%)
Dec 10, 2018 4.807 4.849 4.733 4.775 66,407,416 -0.25(-4.99%)
Dec 07, 2018 5.107 5.211 4.990 5.026 62,924,756 +0.04(+0.71%)
Dec 06, 2018 4.955 5.005 4.849 4.990 78,022,792 -0.19(-3.61%)
Dec 04, 2018 5.322 5.352 5.142 5.178 64,296,408 -0.13(-2.46%)
Dec 03, 2018 5.347 5.393 5.255 5.308 65,571,392 +0.17(+3.30%)
Nov 30, 2018 5.072 5.174 5.005 5.139 46,567,244 +0.08(+1.61%)
Nov 29, 2018 5.043 5.121 4.996 5.058 60,097,440 -0.02(-0.42%)
Nov 28, 2018 5.121 5.142 4.920 5.079 66,937,976 -0.00(-0.07%)
Nov 27, 2018 4.916 5.125 4.906 5.082 69,590,288 +0.24(+4.96%)
Nov 26, 2018 4.934 4.976 4.800 4.842 75,015,528 -0.05(-1.08%)
Nov 23, 2018 4.878 4.952 4.846 4.895 76,961,144 -0.16(-3.13%)
Nov 21, 2018 5.053 5.053 5.053 0 +0.14(+2.79%)
Nov 20, 2018 5.096 5.131 4.906 4.916 72,375,592 -0.31(-5.86%)
Nov 19, 2018 5.254 5.254 5.120 5.222 64,521,260 -0.00(-0.07%)
Nov 16, 2018 5.180 5.267 5.122 5.226 57,285,896 +0.11(+2.06%)
Nov 15, 2018 5.018 5.150 5.018 5.120 54,918,236 +0.11(+2.25%)
Nov 14, 2018 5.029 5.060 4.920 5.008 77,889,280 +0.12(+2.45%)
Nov 13, 2018 4.990 5.064 4.856 4.888 119,410,592 -0.29(-5.57%)
Nov 12, 2018 5.342 5.349 5.176 5.176 51,603,612 -0.08(-1.47%)
Nov 09, 2018 5.257 5.289 5.106 5.254 80,085,656 +0.00(+0.00%)
Nov 08, 2018 5.444 5.451 5.236 5.254 74,291,680 -0.21(-3.92%)
Nov 07, 2018 5.584 5.595 5.366 5.468 73,084,368 -0.11(-2.02%)
Nov 06, 2018 5.637 5.806 5.539 5.581 68,432,264 -0.19(-3.35%)
Nov 05, 2018 5.725 5.781 5.665 5.774 59,505,240 +0.10(+1.80%)
Nov 02, 2018 5.669 5.795 5.579 5.672 57,335,944 -0.01(-0.12%)
Nov 01, 2018 5.795 5.806 5.602 5.679 65,494,480 -0.04(-0.62%)
Oct 31, 2018 5.781 5.806 5.588 5.714 85,271,672 -0.06(-0.98%)
Oct 30, 2018 5.528 5.788 5.472 5.771 117,353,928 +0.30(+5.46%)
Oct 29, 2018 5.866 5.922 5.398 5.472 170,611,968 -0.24(-4.19%)
Oct 26, 2018 5.510 5.732 5.424 5.711 116,310,984 +0.24(+4.30%)
Oct 25, 2018 5.416 5.570 5.307 5.475 84,467,408 +0.16(+3.04%)
Oct 24, 2018 5.581 5.648 5.310 5.314 81,524,984 -0.22(-3.94%)
Oct 23, 2018 5.486 5.570 5.419 5.532 83,089,816 -0.11(-1.93%)
Oct 22, 2018 5.574 5.655 5.510 5.641 58,652,540 +0.19(+3.55%)
Oct 19, 2018 5.475 5.525 5.423 5.447 76,205,456 +0.06(+1.04%)
Oct 18, 2018 5.591 5.602 5.387 5.391 73,539,136 -0.26(-4.55%)
Oct 17, 2018 5.528 5.669 5.528 5.648 79,821,296 +0.03(+0.50%)
Oct 16, 2018 5.560 5.619 5.502 5.619 76,727,384 +0.20(+3.70%)
Oct 15, 2018 5.405 5.454 5.324 5.419 95,255,752 +0.02(+0.39%)
Oct 12, 2018 5.338 5.408 5.299 5.398 73,736,288 +0.17(+3.30%)
Oct 11, 2018 5.391 5.486 5.173 5.226 147,152,768 -0.08(-1.59%)
Oct 10, 2018 5.468 5.482 5.292 5.310 127,695,312 -0.34(-6.09%)
Oct 09, 2018 5.440 5.658 5.352 5.655 130,757,632 +0.25(+4.55%)
Oct 08, 2018 5.490 5.518 5.289 5.408 232,571,824 +0.52(+10.57%)
Oct 05, 2018 4.867 4.976 4.804 4.892 123,769,096 +0.08(+1.61%)
Oct 04, 2018 4.730 4.934 4.663 4.814 123,352,680 +0.05(+1.03%)
Oct 03, 2018 5.029 5.032 4.723 4.765 202,536,720 +0.14(+2.96%)
Oct 02, 2018 4.501 4.663 4.445 4.628 150,611,216 +0.38(+8.94%)
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.