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 (%)
Feb 28, 2018 5.341 5.349 5.208 5.211 59,792,624 -0.06(-1.20%)
Feb 27, 2018 5.382 5.412 5.267 5.275 56,044,844 -0.07(-1.25%)
Feb 26, 2018 5.293 5.353 5.236 5.341 65,688,904 +0.17(+3.23%)
Feb 23, 2018 5.100 5.210 5.056 5.174 56,931,120 +0.15(+3.03%)
Feb 22, 2018 5.022 41,553,080 +0.14(+2.81%)
Feb 21, 2018 4.989 5.041 4.881 4.885 46,978,904 -0.05(-0.98%)
Feb 20, 2018 4.814 5.004 4.807 4.933 51,351,312 +0.20(+4.24%)
Feb 16, 2018 4.733 4.733 4.733 0 -0.03(-0.55%)
Feb 15, 2018 4.744 4.775 4.703 4.759 34,465,596 +0.05(+1.10%)
Feb 14, 2018 4.577 4.744 4.529 4.707 66,379,208 +0.08(+1.68%)
Feb 13, 2018 4.595 4.651 4.573 4.629 29,557,460 +0.00(+0.08%)
Feb 12, 2018 4.655 4.722 4.577 4.625 32,665,170 +0.04(+0.97%)
Feb 09, 2018 4.632 4.677 4.406 4.580 77,492,952 +0.05(+1.06%)
Feb 08, 2018 4.811 4.833 4.525 4.532 64,385,008 -0.20(-4.31%)
Feb 07, 2018 4.955 4.959 4.725 4.736 73,303,424 -0.21(-4.28%)
Feb 06, 2018 4.670 4.959 4.662 4.948 80,880,440 +0.22(+4.55%)
Feb 05, 2018 4.881 4.939 4.644 4.733 83,700,296 -0.21(-4.28%)
Feb 02, 2018 5.096 5.096 4.942 4.944 47,395,640 -0.23(-4.52%)
Feb 01, 2018 5.085 5.193 5.037 5.178 50,423,656 +0.22(+4.42%)
Jan 31, 2018 5.070 5.093 4.941 4.959 51,326,788 +0.02(+0.45%)
Jan 30, 2018 5.018 5.018 4.863 4.937 81,227,208 -0.12(-2.42%)
Jan 29, 2018 5.085 5.156 5.018 5.059 61,420,584 -0.07(-1.45%)
Jan 26, 2018 4.885 5.148 4.851 5.134 110,746,584 +0.21(+4.30%)
Jan 25, 2018 4.915 5.063 4.855 4.922 95,053,056 +0.06(+1.30%)
Jan 24, 2018 4.677 4.928 4.629 4.859 169,983,200 +0.39(+8.63%)
Jan 23, 2018 4.443 4.484 4.403 4.473 68,558,568 -0.07(-1.63%)
Jan 22, 2018 4.473 4.554 4.473 4.547 32,979,990 +0.03(+0.74%)
Jan 19, 2018 4.480 4.521 4.458 4.514 42,329,504 +0.01(+0.25%)
Jan 18, 2018 4.525 4.540 4.436 4.503 86,045,120 +0.00(+0.08%)
Jan 17, 2018 4.387 4.499 4.365 4.499 64,525,988 +0.16(+3.59%)
Jan 16, 2018 4.324 4.345 4.300 4.343 73,848,256 +0.09(+2.01%)
Jan 12, 2018 4.258 4.258 4.258 0 +0.03(+0.79%)
Jan 11, 2018 4.120 4.224 4.102 4.224 75,765,504 +0.12(+2.99%)
Jan 10, 2018 4.135 4.146 4.079 4.102 38,622,060 -0.03(-0.81%)
Jan 09, 2018 4.157 4.187 4.135 4.135 39,408,108 -0.03(-0.71%)
Jan 08, 2018 4.105 4.165 4.092 4.165 36,358,280 +0.05(+1.26%)
Jan 05, 2018 4.079 4.115 4.042 4.113 32,948,630 +0.03(+0.73%)
Jan 04, 2018 4.083 4.128 4.059 4.083 61,808,368 +0.01(+0.27%)
Jan 03, 2018 4.009 4.083 3.946 4.072 57,925,052 +0.10(+2.52%)
Jan 02, 2018 3.883 3.970 3.872 3.972 37,779,608 +0.15(+3.98%)
Dec 29, 2017 3.820 3.820 3.820 0 +0.03(+0.68%)
Dec 28, 2017 3.797 3.808 3.779 3.794 18,791,936 +0.04(+1.19%)
Dec 27, 2017 3.794 3.823 3.738 3.749 26,457,810 -0.02(-0.59%)
Dec 26, 2017 3.738 3.775 3.710 3.771 22,584,956 +0.06(+1.70%)
Dec 22, 2017 3.749 3.756 3.701 3.708 24,887,244 -0.05(-1.28%)
Dec 21, 2017 3.638 3.760 3.627 3.756 50,212,280 +0.14(+3.79%)
Dec 20, 2017 3.589 3.627 3.558 3.619 30,858,612 +0.05(+1.35%)
Dec 19, 2017 3.549 3.582 3.537 3.571 22,351,794 +0.00(+0.10%)
Dec 18, 2017 3.575 3.634 3.554 3.567 37,558,724 +0.07(+1.91%)
Dec 15, 2017 3.578 3.578 3.493 3.500 47,877,844 -0.02(-0.53%)
Dec 14, 2017 3.523 3.591 3.511 3.519 40,207,428 -0.06(-1.56%)
Dec 13, 2017 3.686 3.708 3.549 3.575 50,219,856 -0.12(-3.12%)
Dec 12, 2017 3.556 3.701 3.545 3.690 61,516,288 +0.07(+2.05%)
Dec 11, 2017 3.612 3.641 3.601 3.615 29,939,740 +0.01(+0.41%)
Dec 08, 2017 3.667 3.671 3.589 3.601 48,479,392 +0.02(+0.52%)
Dec 07, 2017 3.534 3.638 3.534 3.582 47,602,764 -0.10(-2.82%)
Dec 06, 2017 3.675 3.727 3.614 3.686 48,452,312 +0.03(+0.81%)
Dec 05, 2017 3.738 3.759 3.635 3.656 36,742,144 -0.03(-0.91%)
Dec 04, 2017 3.667 3.764 3.667 3.690 39,615,948 +0.03(+0.81%)
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.