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 (%)
May 31, 2018 4.347 4.424 4.321 4.336 52,083,808 -0.02(-0.50%)
May 30, 2018 4.285 4.533 4.223 4.358 114,146,280 +0.00(+0.00%)
May 29, 2018 4.036 4.442 4.029 4.358 170,165,728 -0.25(-5.47%)
May 25, 2018 4.610 4.610 4.610 0 -0.06(-1.33%)
May 24, 2018 4.800 4.913 4.617 4.672 266,712,960 -0.85(-15.42%)
May 23, 2018 5.634 5.692 5.495 5.524 57,376,520 -0.22(-3.76%)
May 22, 2018 5.692 5.864 5.650 5.740 66,413,076 -0.06(-1.09%)
May 21, 2018 6.044 6.084 5.752 5.803 72,010,336 -0.10(-1.73%)
May 18, 2018 5.905 6.011 5.785 5.905 70,151,320 -0.11(-1.82%)
May 17, 2018 6.161 6.248 5.905 6.015 93,536,192 -0.24(-3.85%)
May 16, 2018 6.183 6.278 6.135 6.256 56,000,828 +0.11(+1.72%)
May 15, 2018 5.982 6.183 5.971 6.150 69,082,168 +0.07(+1.20%)
May 14, 2018 5.982 6.161 5.949 6.077 72,608,744 +0.17(+2.84%)
May 11, 2018 5.956 6.095 5.872 5.909 80,626,040 -0.01(-0.12%)
May 10, 2018 5.664 6.029 5.635 5.916 110,917,864 +0.39(+7.14%)
May 09, 2018 5.117 5.551 5.113 5.522 105,106,384 +0.46(+9.08%)
May 08, 2018 5.132 5.161 4.942 5.062 46,134,860 -0.04(-0.86%)
May 07, 2018 4.975 5.197 4.971 5.106 61,350,280 +0.11(+2.19%)
May 04, 2018 4.993 5.055 4.938 4.997 44,033,700 -0.01(-0.29%)
May 03, 2018 5.040 5.066 4.902 5.011 30,988,488 -0.03(-0.65%)
May 02, 2018 4.993 5.124 4.986 5.044 31,801,070 +0.02(+0.36%)
May 01, 2018 5.128 5.135 4.982 5.026 25,930,738 -0.12(-2.27%)
Apr 30, 2018 5.153 5.175 5.099 5.142 22,866,282 -0.02(-0.35%)
Apr 27, 2018 5.175 5.201 5.142 5.161 32,157,328 +0.03(+0.64%)
Apr 26, 2018 4.964 5.135 4.960 5.128 42,609,028 +0.20(+4.07%)
Apr 25, 2018 4.971 4.978 4.851 4.927 47,369,460 -0.17(-3.30%)
Apr 24, 2018 5.164 5.197 5.040 5.095 26,237,080 -0.05(-0.92%)
Apr 23, 2018 5.121 5.163 5.040 5.142 26,350,404 -0.08(-1.47%)
Apr 20, 2018 5.175 5.256 5.124 5.219 32,648,630 -0.03(-0.56%)
Apr 19, 2018 5.237 5.288 5.172 5.248 37,468,240 +0.05(+0.98%)
Apr 18, 2018 5.110 5.226 5.088 5.197 34,112,580 +0.20(+4.02%)
Apr 17, 2018 4.931 5.024 4.891 4.997 27,824,982 +0.10(+2.01%)
Apr 16, 2018 5.055 5.055 4.880 4.898 31,792,290 -0.16(-3.17%)
Apr 13, 2018 5.197 5.212 5.033 5.059 40,943,688 -0.15(-2.87%)
Apr 12, 2018 5.270 5.283 5.205 5.208 32,177,882 -0.02(-0.42%)
Apr 11, 2018 5.139 5.267 5.117 5.230 43,804,064 +0.12(+2.28%)
Apr 10, 2018 4.949 5.132 4.920 5.113 46,915,704 +0.23(+4.71%)
Apr 09, 2018 5.091 5.091 4.872 4.883 36,262,548 -0.20(-3.88%)
Apr 06, 2018 5.062 5.101 4.989 5.080 46,808,296 -0.02(-0.43%)
Apr 05, 2018 5.153 5.245 5.091 5.102 46,277,572 +0.13(+2.57%)
Apr 04, 2018 4.843 4.978 4.810 4.975 42,654,744 -0.01(-0.29%)
Apr 03, 2018 5.048 5.080 4.934 4.989 30,125,606 -0.02(-0.36%)
Apr 02, 2018 5.110 5.153 4.945 5.007 29,254,612 -0.15(-2.97%)
Mar 29, 2018 5.161 5.161 5.161 0 +0.14(+2.76%)
Mar 28, 2018 5.066 5.102 4.976 5.022 33,950,272 -0.07(-1.43%)
Mar 27, 2018 5.274 5.278 5.059 5.095 45,990,780 -0.19(-3.52%)
Mar 26, 2018 5.325 5.336 5.194 5.281 37,867,772 +0.06(+1.12%)
Mar 23, 2018 5.223 5.299 5.157 5.223 41,173,384 +0.04(+0.85%)
Mar 22, 2018 5.190 5.270 5.142 5.179 37,135,524 -0.11(-2.00%)
Mar 21, 2018 5.051 5.310 5.040 5.285 47,435,764 +0.27(+5.31%)
Mar 20, 2018 5.048 5.113 5.007 5.018 36,078,536 +0.01(+0.15%)
Mar 19, 2018 5.099 5.124 4.997 5.011 37,493,812 -0.14(-2.62%)
Mar 16, 2018 5.132 5.208 5.124 5.146 35,479,236 +0.01(+0.21%)
Mar 15, 2018 5.208 5.234 5.080 5.135 41,102,344 -0.15(-2.83%)
Mar 14, 2018 5.307 5.329 5.237 5.285 27,667,510 +0.01(+0.28%)
Mar 13, 2018 5.372 5.409 5.256 5.270 29,669,496 -0.08(-1.57%)
Mar 12, 2018 5.376 5.409 5.310 5.354 24,135,534 -0.01(-0.27%)
Mar 09, 2018 5.288 5.369 5.272 5.369 37,849,388 +0.16(+3.08%)
Mar 08, 2018 5.252 5.272 5.135 5.208 31,286,934 -0.02(-0.42%)
Mar 07, 2018 5.153 5.230 62,894,816 -0.12(-2.25%)
Mar 06, 2018 5.424 5.449 5.321 5.351 50,451,836 +0.01(+0.27%)
Mar 05, 2018 5.175 5.365 5.164 5.336 55,050,644 +0.15(+2.96%)
Mar 02, 2018 5.007 5.195 4.953 5.183 39,695,480 +0.08(+1.57%)
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.