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 (%)
Aug 31, 2018 3.982 3.982 3.982 0 +0.14(+3.52%)
Aug 30, 2018 3.957 3.960 3.769 3.847 66,385,084 -0.09(-2.33%)
Aug 29, 2018 3.839 3.982 3.828 3.938 100,772,520 +0.15(+3.86%)
Aug 28, 2018 3.854 3.867 3.768 3.792 42,665,588 -0.05(-1.43%)
Aug 27, 2018 3.810 3.865 3.792 3.847 71,624,584 +0.07(+1.84%)
Aug 24, 2018 3.839 3.839 3.722 3.777 51,412,612 +0.03(+0.88%)
Aug 23, 2018 3.847 3.854 3.737 3.744 58,247,584 -0.11(-2.76%)
Aug 22, 2018 3.741 3.865 3.733 3.850 97,363,176 +0.09(+2.44%)
Aug 21, 2018 3.850 3.909 3.748 3.759 79,037,128 -0.14(-3.57%)
Aug 20, 2018 3.894 3.909 3.828 3.898 59,890,644 -0.03(-0.65%)
Aug 17, 2018 3.938 3.949 3.894 3.924 62,267,520 -0.08(-2.01%)
Aug 16, 2018 4.078 4.087 3.949 4.004 52,119,336 -0.05(-1.18%)
Aug 15, 2018 4.136 4.151 4.008 4.052 54,173,504 -0.18(-4.24%)
Aug 14, 2018 4.290 4.305 4.158 4.231 31,266,958 +0.03(+0.65%)
Aug 13, 2018 4.138 4.252 4.095 4.204 57,545,604 -0.01(-0.35%)
Aug 10, 2018 4.233 4.288 4.171 4.219 59,947,424 -0.15(-3.51%)
Aug 09, 2018 4.420 4.427 4.303 4.372 42,917,596 -0.06(-1.32%)
Aug 08, 2018 4.526 4.584 4.420 4.431 43,405,304 -0.10(-2.10%)
Aug 07, 2018 4.643 4.654 4.467 4.526 61,088,716 -0.04(-0.96%)
Aug 06, 2018 4.592 4.650 4.555 4.570 32,831,372 -0.01(-0.24%)
Aug 03, 2018 4.559 4.698 4.541 4.581 81,196,904 +0.22(+5.12%)
Aug 02, 2018 4.310 4.427 4.259 4.358 56,810,744 +0.07(+1.71%)
Aug 01, 2018 4.263 4.321 4.241 4.285 29,361,428 -0.00(-0.09%)
Jul 31, 2018 4.274 4.296 4.186 4.288 51,538,076 -0.05(-1.10%)
Jul 30, 2018 4.398 4.414 4.274 4.336 48,000,676 -0.02(-0.42%)
Jul 27, 2018 4.285 4.380 4.274 4.354 58,459,400 +0.12(+2.76%)
Jul 26, 2018 4.325 4.340 4.226 4.237 46,536,080 -0.13(-3.01%)
Jul 25, 2018 4.329 4.387 4.292 4.369 43,465,700 +0.10(+2.31%)
Jul 24, 2018 4.230 4.347 4.219 4.270 46,514,944 +0.11(+2.64%)
Jul 23, 2018 4.146 4.186 4.084 4.160 33,456,154 +0.01(+0.35%)
Jul 20, 2018 4.135 4.197 4.102 4.146 102,256,144 +0.21(+5.29%)
Jul 19, 2018 3.883 3.961 3.829 3.937 59,603,848 +0.01(+0.37%)
Jul 18, 2018 4.010 4.014 3.899 3.923 45,545,464 -0.08(-2.10%)
Jul 17, 2018 3.861 4.010 3.839 4.007 40,802,512 +0.13(+3.30%)
Jul 16, 2018 3.850 3.888 3.791 3.879 34,357,488 -0.03(-0.75%)
Jul 13, 2018 3.897 3.930 3.846 3.908 30,988,114 +0.02(+0.56%)
Jul 12, 2018 3.842 3.897 3.813 3.886 36,624,892 +0.10(+2.71%)
Jul 11, 2018 3.875 3.963 3.755 3.784 58,109,996 -0.12(-3.00%)
Jul 10, 2018 3.926 3.945 3.853 3.901 37,660,184 -0.01(-0.19%)
Jul 09, 2018 3.813 3.945 3.813 3.908 49,255,344 +0.10(+2.59%)
Jul 06, 2018 3.714 3.839 3.692 3.809 35,774,588 +0.06(+1.56%)
Jul 05, 2018 3.864 3.886 3.681 3.751 58,180,492 +0.01(+0.39%)
Jul 03, 2018 3.736 3.736 3.736 0 +0.05(+1.49%)
Jul 02, 2018 3.619 3.691 3.590 3.681 40,031,608 +0.01(+0.40%)
Jun 29, 2018 3.623 3.707 3.619 3.667 57,901,324 +0.07(+1.93%)
Jun 28, 2018 3.652 3.667 3.564 3.597 82,893,624 +0.02(+0.61%)
Jun 27, 2018 3.564 3.698 3.548 3.575 90,226,240 +0.01(+0.41%)
Jun 26, 2018 3.579 3.586 3.460 3.561 55,032,008 +0.05(+1.56%)
Jun 25, 2018 3.510 3.537 3.405 3.506 58,738,372 +0.06(+1.70%)
Jun 22, 2018 3.491 3.539 3.415 3.447 65,415,436 +0.01(+0.21%)
Jun 21, 2018 3.579 3.586 3.415 3.440 78,520,136 -0.16(-4.37%)
Jun 20, 2018 3.630 3.703 3.564 3.597 116,272,864 +0.12(+3.36%)
Jun 19, 2018 3.316 3.597 3.298 3.480 133,385,312 +0.09(+2.70%)
Jun 18, 2018 3.407 3.447 3.378 3.389 52,569,916 -0.06(-1.80%)
Jun 15, 2018 3.462 3.380 3.451 59,321,992 -0.03(-0.84%)
Jun 14, 2018 3.572 3.590 3.473 3.480 50,457,120 -0.05(-1.55%)
Jun 13, 2018 3.590 3.607 3.440 3.535 74,059,704 -0.04(-1.12%)
Jun 12, 2018 3.656 3.663 3.572 3.575 68,437,488 -0.04(-1.01%)
Jun 11, 2018 3.641 3.656 3.561 3.612 82,715,920 +0.04(+1.02%)
Jun 08, 2018 3.685 3.689 3.437 3.575 154,716,256 +0.04(+1.24%)
Jun 07, 2018 3.597 3.619 3.371 3.532 223,367,936 -0.14(-3.79%)
Jun 06, 2018 3.597 3.670 112,945,472 -0.08(-2.05%)
Jun 05, 2018 3.853 3.948 3.711 3.747 93,629,224 -0.16(-4.21%)
Jun 04, 2018 3.926 4.040 3.879 3.912 108,825,408 +0.21(+5.63%)
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.