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 )

17.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 5.041 5.048 4.915 4.919 63,353,104 -0.06(-1.20%)
Feb 27, 2018 5.080 5.108 4.971 4.978 59,382,156 -0.06(-1.25%)
Feb 26, 2018 4.996 5.052 4.941 5.041 69,600,496 +0.16(+3.23%)
Feb 23, 2018 4.814 4.917 4.771 4.884 60,321,208 +0.14(+3.03%)
Feb 22, 2018 4.740 44,027,448 +0.13(+2.81%)
Feb 21, 2018 4.708 4.757 4.607 4.610 49,776,364 -0.05(-0.98%)
Feb 20, 2018 4.544 4.722 4.537 4.656 54,409,140 +0.19(+4.24%)
Feb 16, 2018 4.467 4.467 4.467 0 -0.02(-0.55%)
Feb 15, 2018 4.477 4.507 4.439 4.491 36,517,924 +0.05(+1.10%)
Feb 14, 2018 4.320 4.477 4.274 4.442 70,331,904 +0.07(+1.68%)
Feb 13, 2018 4.337 4.390 4.316 4.369 31,317,522 +0.00(+0.08%)
Feb 12, 2018 4.393 4.456 4.320 4.365 34,610,288 +0.04(+0.97%)
Feb 09, 2018 4.372 4.414 4.158 4.323 82,107,440 +0.05(+1.06%)
Feb 08, 2018 4.540 4.561 4.270 4.277 68,218,952 -0.19(-4.31%)
Feb 07, 2018 4.677 4.680 4.460 4.470 77,668,432 -0.20(-4.28%)
Feb 06, 2018 4.407 4.680 4.400 4.670 85,696,640 +0.20(+4.55%)
Feb 05, 2018 4.607 4.661 4.383 4.467 88,684,416 -0.20(-4.28%)
Feb 02, 2018 4.810 4.810 4.665 4.666 50,217,916 -0.22(-4.52%)
Feb 01, 2018 4.799 4.901 4.754 4.887 53,426,240 +0.21(+4.42%)
Jan 31, 2018 4.785 4.806 4.663 4.680 54,383,152 +0.02(+0.45%)
Jan 30, 2018 4.736 4.736 4.589 4.659 86,064,056 -0.12(-2.42%)
Jan 29, 2018 4.799 4.866 4.736 4.775 65,078,004 -0.07(-1.45%)
Jan 26, 2018 4.610 4.859 4.579 4.845 117,341,232 +0.20(+4.30%)
Jan 25, 2018 4.638 4.778 4.582 4.645 100,713,192 +0.06(+1.30%)
Jan 24, 2018 4.414 4.651 4.369 4.586 180,105,216 +0.36(+8.63%)
Jan 23, 2018 4.193 4.232 4.156 4.221 72,641,040 -0.07(-1.63%)
Jan 22, 2018 4.221 4.299 4.221 4.292 34,943,856 +0.03(+0.74%)
Jan 19, 2018 4.228 4.267 4.207 4.260 44,850,104 +0.01(+0.25%)
Jan 18, 2018 4.270 4.285 4.186 4.249 91,168,864 +0.00(+0.08%)
Jan 17, 2018 4.141 4.246 4.120 4.246 68,368,328 +0.15(+3.59%)
Jan 16, 2018 4.081 4.101 4.058 4.099 78,245,712 +0.08(+2.01%)
Jan 12, 2018 4.018 4.018 4.018 0 +0.03(+0.79%)
Jan 11, 2018 3.889 3.987 3.871 3.987 80,277,120 +0.12(+2.99%)
Jan 10, 2018 3.903 3.913 3.850 3.871 40,921,892 -0.03(-0.81%)
Jan 09, 2018 3.924 3.952 3.903 3.903 41,754,748 -0.03(-0.71%)
Jan 08, 2018 3.875 3.931 3.862 3.931 38,523,312 +0.05(+1.26%)
Jan 05, 2018 3.850 3.883 3.815 3.882 34,910,628 +0.03(+0.73%)
Jan 04, 2018 3.854 3.896 3.831 3.854 65,488,884 +0.01(+0.27%)
Jan 03, 2018 3.784 3.854 3.724 3.843 61,374,324 +0.09(+2.52%)
Jan 02, 2018 3.664 3.747 3.654 3.748 40,029,276 +0.14(+3.98%)
Dec 29, 2017 3.605 3.605 3.605 0 +0.02(+0.68%)
Dec 28, 2017 3.584 3.594 3.566 3.580 19,910,944 +0.04(+1.19%)
Dec 27, 2017 3.580 3.608 3.528 3.538 28,033,296 -0.02(-0.59%)
Dec 26, 2017 3.528 3.563 3.502 3.559 23,929,826 +0.06(+1.70%)
Dec 22, 2017 3.538 3.545 3.493 3.500 26,369,208 -0.05(-1.28%)
Dec 21, 2017 3.433 3.549 3.423 3.545 53,202,280 +0.13(+3.79%)
Dec 20, 2017 3.388 3.423 3.358 3.416 32,696,154 +0.05(+1.35%)
Dec 19, 2017 3.349 3.381 3.339 3.370 23,682,780 +0.00(+0.10%)
Dec 18, 2017 3.374 3.430 3.354 3.367 39,795,240 +0.06(+1.91%)
Dec 15, 2017 3.377 3.377 3.297 3.304 50,728,832 -0.02(-0.53%)
Dec 14, 2017 3.325 3.389 3.314 3.321 42,601,668 -0.05(-1.56%)
Dec 13, 2017 3.479 3.500 3.349 3.374 53,210,304 -0.11(-3.12%)
Dec 12, 2017 3.356 3.493 3.346 3.482 65,179,408 +0.07(+2.05%)
Dec 11, 2017 3.409 3.437 3.398 3.412 31,722,566 +0.01(+0.41%)
Dec 08, 2017 3.461 3.465 3.388 3.398 51,366,200 +0.02(+0.52%)
Dec 07, 2017 3.335 3.433 3.335 3.381 50,437,372 -0.10(-2.82%)
Dec 06, 2017 3.468 3.517 3.410 3.479 51,337,508 +0.03(+0.81%)
Dec 05, 2017 3.528 3.548 3.431 3.451 38,930,032 -0.03(-0.91%)
Dec 04, 2017 3.461 3.552 3.461 3.482 41,974,968 +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.