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 (%)
Nov 30, 2018 5.374 5.482 5.303 5.445 43,950,140 +0.09(+1.60%)
Nov 29, 2018 5.344 5.426 5.293 5.359 56,719,932 -0.02(-0.42%)
Nov 28, 2018 5.426 5.448 5.213 5.381 63,176,024 -0.00(-0.07%)
Nov 27, 2018 5.209 5.430 5.198 5.385 65,679,276 +0.25(+4.96%)
Nov 26, 2018 5.228 5.273 5.086 5.131 70,799,616 -0.06(-1.08%)
Nov 23, 2018 5.168 5.247 5.134 5.187 72,635,888 -0.17(-3.13%)
Nov 21, 2018 5.354 5.354 5.354 0 +0.15(+2.79%)
Nov 20, 2018 5.399 5.436 5.198 5.209 68,308,048 -0.32(-5.86%)
Nov 19, 2018 5.567 5.567 5.425 5.533 60,895,128 -0.00(-0.07%)
Nov 16, 2018 5.488 5.580 5.427 5.537 54,066,396 +0.11(+2.06%)
Nov 15, 2018 5.317 5.457 5.317 5.425 51,831,800 +0.12(+2.25%)
Nov 14, 2018 5.328 5.362 5.213 5.306 73,511,856 +0.13(+2.45%)
Nov 13, 2018 5.287 5.365 5.146 5.179 112,699,648 -0.31(-5.57%)
Nov 12, 2018 5.660 5.667 5.485 5.485 48,703,460 -0.08(-1.47%)
Nov 09, 2018 5.570 5.604 5.410 5.567 75,584,792 +0.00(+0.00%)
Nov 08, 2018 5.768 5.775 5.548 5.567 70,116,448 -0.23(-3.92%)
Nov 07, 2018 5.917 5.928 5.686 5.794 68,976,984 -0.12(-2.02%)
Nov 06, 2018 5.973 6.152 5.868 5.913 64,586,328 -0.20(-3.35%)
Nov 05, 2018 6.066 6.125 6.003 6.118 56,161,012 +0.11(+1.80%)
Nov 02, 2018 6.006 6.140 5.911 6.010 54,113,632 -0.01(-0.12%)
Nov 01, 2018 6.140 6.152 5.935 6.017 61,813,652 -0.04(-0.62%)
Oct 31, 2018 6.125 6.152 5.921 6.055 80,479,352 -0.06(-0.97%)
Oct 30, 2018 5.857 6.133 5.798 6.114 110,758,576 +0.32(+5.46%)
Oct 29, 2018 6.215 6.275 5.719 5.798 161,023,488 -0.25(-4.19%)
Oct 26, 2018 5.839 6.073 5.747 6.051 109,774,240 +0.25(+4.30%)
Oct 25, 2018 5.738 5.902 5.622 5.801 79,720,296 +0.17(+3.04%)
Oct 24, 2018 5.913 5.984 5.626 5.630 76,943,240 -0.23(-3.94%)
Oct 23, 2018 5.813 5.902 5.742 5.861 78,420,120 -0.12(-1.93%)
Oct 22, 2018 5.906 5.991 5.839 5.976 55,356,232 +0.20(+3.55%)
Oct 19, 2018 5.801 5.854 5.745 5.772 71,922,664 +0.06(+1.04%)
Oct 18, 2018 5.924 5.935 5.708 5.712 69,406,200 -0.27(-4.55%)
Oct 17, 2018 5.857 6.006 5.857 5.984 75,335,296 +0.03(+0.50%)
Oct 16, 2018 5.891 5.954 5.829 5.954 72,415,264 +0.21(+3.70%)
Oct 15, 2018 5.727 5.779 5.641 5.742 89,902,328 +0.02(+0.39%)
Oct 12, 2018 5.656 5.731 5.615 5.719 69,592,272 +0.18(+3.30%)
Oct 11, 2018 5.712 5.813 5.481 5.537 138,882,704 -0.09(-1.59%)
Oct 10, 2018 5.794 5.809 5.608 5.626 120,518,760 -0.37(-6.09%)
Oct 09, 2018 5.764 5.995 5.671 5.991 123,408,976 +0.26(+4.55%)
Oct 08, 2018 5.816 5.846 5.604 5.731 219,501,168 +0.55(+10.57%)
Oct 05, 2018 5.157 5.272 5.090 5.183 116,813,208 +0.08(+1.61%)
Oct 04, 2018 5.011 5.228 4.941 5.101 116,420,192 +0.05(+1.03%)
Oct 03, 2018 5.328 5.332 5.004 5.049 191,154,048 +0.15(+2.96%)
Oct 02, 2018 4.769 4.941 4.710 4.903 142,146,784 +0.40(+8.94%)
Oct 01, 2018 4.516 4.553 4.423 4.501 47,484,452 +0.00(+0.08%)
Sep 28, 2018 4.501 4.661 4.477 4.497 80,439,096 -0.06(-1.31%)
Sep 27, 2018 4.397 4.587 4.393 4.557 89,752,640 +0.22(+4.98%)
Sep 26, 2018 4.296 4.374 4.263 4.341 50,492,556 +0.08(+1.92%)
Sep 25, 2018 4.143 4.274 4.136 4.259 42,988,592 +0.01(+0.35%)
Sep 24, 2018 4.315 4.371 4.231 4.244 54,282,948 -0.04(-0.96%)
Sep 21, 2018 4.255 4.331 4.218 4.285 60,441,372 +0.05(+1.23%)
Sep 20, 2018 4.266 4.274 4.154 4.233 36,308,044 +0.04(+0.98%)
Sep 19, 2018 4.177 4.259 4.169 4.192 49,667,928 +0.01(+0.27%)
Sep 18, 2018 4.091 4.214 4.087 4.181 71,127,304 +0.11(+2.75%)
Sep 17, 2018 3.957 4.084 3.953 4.069 75,625,008 +0.12(+3.12%)
Sep 14, 2018 3.935 3.976 3.868 3.946 41,736,200 +0.06(+1.44%)
Sep 13, 2018 3.961 3.987 3.875 3.890 51,796,100 -0.11(-2.79%)
Sep 12, 2018 3.968 4.039 3.923 4.002 51,515,328 +0.11(+2.87%)
Sep 11, 2018 3.897 3.957 3.841 3.890 70,198,488 -0.16(-4.04%)
Sep 10, 2018 4.058 4.128 4.013 4.054 65,210,572 -0.06(-1.45%)
Sep 07, 2018 4.032 4.153 3.998 4.113 64,710,596 +0.15(+3.86%)
Sep 06, 2018 3.964 3.983 3.871 3.961 51,067,964 +0.03(+0.66%)
Sep 05, 2018 3.830 3.968 3.799 3.935 53,689,044 +0.06(+1.54%)
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.