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 (%)
Jul 31, 2018 4.346 4.369 4.257 4.361 50,675,240 -0.05(-1.10%)
Jul 30, 2018 4.473 4.490 4.346 4.410 47,197,060 -0.02(-0.42%)
Jul 27, 2018 4.358 4.454 4.346 4.428 57,480,684 +0.12(+2.76%)
Jul 26, 2018 4.399 4.413 4.298 4.309 45,756,988 -0.13(-3.01%)
Jul 25, 2018 4.402 4.462 4.365 4.443 42,738,008 +0.10(+2.31%)
Jul 24, 2018 4.302 4.421 4.291 4.343 45,736,200 +0.11(+2.64%)
Jul 23, 2018 4.216 4.257 4.153 4.231 32,896,040 +0.01(+0.35%)
Jul 20, 2018 4.205 4.268 4.172 4.216 100,544,192 +0.21(+5.29%)
Jul 19, 2018 3.949 4.029 3.894 4.004 58,605,976 +0.01(+0.37%)
Jul 18, 2018 4.079 4.082 3.965 3.990 44,782,952 -0.09(-2.10%)
Jul 17, 2018 3.926 4.079 3.904 4.075 40,119,408 +0.13(+3.30%)
Jul 16, 2018 3.915 3.955 3.856 3.945 33,782,284 -0.03(-0.75%)
Jul 13, 2018 3.963 3.997 3.911 3.975 30,469,320 +0.02(+0.56%)
Jul 12, 2018 3.908 3.963 3.878 3.952 36,011,728 +0.10(+2.71%)
Jul 11, 2018 3.941 4.030 3.818 3.848 57,137,136 -0.12(-3.00%)
Jul 10, 2018 3.993 4.012 3.919 3.967 37,029,688 -0.01(-0.19%)
Jul 09, 2018 3.878 4.012 3.878 3.975 48,430,724 +0.10(+2.59%)
Jul 06, 2018 3.778 3.904 3.755 3.874 35,175,660 +0.06(+1.56%)
Jul 05, 2018 3.930 3.952 3.744 3.815 57,206,448 +0.01(+0.39%)
Jul 03, 2018 3.800 3.800 3.800 0 +0.06(+1.49%)
Jul 02, 2018 3.681 3.753 3.651 3.744 39,361,408 +0.01(+0.40%)
Jun 29, 2018 3.685 3.770 3.681 3.729 56,931,956 +0.07(+1.93%)
Jun 28, 2018 3.714 3.729 3.625 3.659 81,505,840 +0.02(+0.61%)
Jun 27, 2018 3.625 3.761 3.608 3.636 88,715,696 +0.01(+0.41%)
Jun 26, 2018 3.640 3.647 3.519 3.621 54,110,676 +0.06(+1.56%)
Jun 25, 2018 3.569 3.597 3.463 3.566 57,754,988 +0.06(+1.70%)
Jun 22, 2018 3.551 3.599 3.473 3.506 64,320,268 +0.01(+0.21%)
Jun 21, 2018 3.640 3.647 3.473 3.499 77,205,568 -0.16(-4.37%)
Jun 20, 2018 3.692 3.766 3.625 3.659 114,326,248 +0.12(+3.36%)
Jun 19, 2018 3.372 3.659 3.354 3.540 131,152,208 +0.09(+2.70%)
Jun 18, 2018 3.465 3.506 3.436 3.447 51,689,804 -0.06(-1.80%)
Jun 15, 2018 3.521 3.437 3.510 58,328,840 -0.03(-0.84%)
Jun 14, 2018 3.633 3.651 3.532 3.540 49,612,380 -0.06(-1.55%)
Jun 13, 2018 3.651 3.668 3.499 3.595 72,819,816 -0.04(-1.12%)
Jun 12, 2018 3.718 3.726 3.633 3.636 67,291,728 -0.04(-1.01%)
Jun 11, 2018 3.703 3.718 3.621 3.673 81,331,104 +0.04(+1.02%)
Jun 08, 2018 3.748 3.752 3.495 3.636 152,126,048 +0.04(+1.24%)
Jun 07, 2018 3.659 3.681 3.428 3.592 219,628,368 -0.14(-3.78%)
Jun 06, 2018 3.659 3.733 111,054,568 -0.08(-2.05%)
Jun 05, 2018 3.919 4.016 3.774 3.811 92,061,704 -0.17(-4.21%)
Jun 04, 2018 3.993 4.109 3.945 3.978 107,003,480 +0.21(+5.63%)
Jun 01, 2018 4.506 4.573 3.421 3.766 486,926,880 -0.64(-14.59%)
May 31, 2018 4.421 4.499 4.395 4.410 51,211,836 -0.02(-0.50%)
May 30, 2018 4.358 4.610 4.294 4.432 112,235,272 +0.00(+0.00%)
May 29, 2018 4.105 4.517 4.097 4.432 167,316,848 -0.26(-5.47%)
May 25, 2018 4.689 4.689 4.689 0 -0.06(-1.33%)
May 24, 2018 4.882 4.997 4.696 4.752 262,247,712 -0.87(-15.42%)
May 23, 2018 5.730 5.789 5.588 5.618 56,415,936 -0.22(-3.76%)
May 22, 2018 5.789 5.964 5.746 5.837 65,301,204 -0.06(-1.09%)
May 21, 2018 6.147 6.188 5.850 5.902 70,804,768 -0.10(-1.73%)
May 18, 2018 6.006 6.113 5.883 6.006 68,976,872 -0.11(-1.82%)
May 17, 2018 6.266 6.355 6.006 6.117 91,970,248 -0.24(-3.85%)
May 16, 2018 6.288 6.384 6.240 6.362 55,063,284 +0.11(+1.72%)
May 15, 2018 6.084 6.288 6.073 6.255 67,925,616 +0.07(+1.20%)
May 14, 2018 6.084 6.266 6.050 6.180 71,393,160 +0.17(+2.84%)
May 11, 2018 6.058 6.199 5.972 6.010 79,276,224 -0.01(-0.12%)
May 10, 2018 5.761 6.132 5.731 6.017 109,060,920 +0.40(+7.14%)
May 09, 2018 5.204 5.646 5.200 5.616 103,346,728 +0.47(+9.08%)
May 08, 2018 5.219 5.249 5.026 5.148 45,362,488 -0.04(-0.86%)
May 07, 2018 5.059 5.286 5.056 5.193 60,323,176 +0.11(+2.19%)
May 04, 2018 5.078 5.141 5.022 5.082 43,296,508 -0.01(-0.29%)
May 03, 2018 5.126 5.152 4.985 5.096 30,469,692 -0.03(-0.65%)
May 02, 2018 5.078 5.211 5.070 5.130 31,268,668 +0.02(+0.36%)
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.