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 )

16.86 -0.11 (-0.65%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 1, 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 (%)
Mar 29, 2018 5.156 5.156 5.156 0 +0.14(+2.76%)
Mar 28, 2018 5.061 5.098 4.972 5.018 33,980,384 -0.07(-1.43%)
Mar 27, 2018 5.269 5.273 5.054 5.091 46,031,568 -0.19(-3.52%)
Mar 26, 2018 5.320 5.331 5.189 5.277 37,901,360 +0.06(+1.12%)
Mar 23, 2018 5.218 5.295 5.153 5.218 41,209,900 +0.04(+0.85%)
Mar 22, 2018 5.185 5.266 5.138 5.174 37,168,460 -0.11(-2.00%)
Mar 21, 2018 5.047 5.306 5.036 5.280 47,477,836 +0.27(+5.31%)
Mar 20, 2018 5.043 5.109 5.003 5.014 36,110,532 +0.01(+0.15%)
Mar 19, 2018 5.094 5.120 4.992 5.007 37,527,068 -0.13(-2.62%)
Mar 16, 2018 5.127 5.204 5.120 5.142 35,510,704 +0.01(+0.21%)
Mar 15, 2018 5.204 5.229 5.076 5.131 41,138,796 -0.15(-2.83%)
Mar 14, 2018 5.302 5.324 5.233 5.280 27,692,050 +0.01(+0.28%)
Mar 13, 2018 5.368 5.404 5.251 5.266 29,695,810 -0.08(-1.57%)
Mar 12, 2018 5.371 5.404 5.306 5.349 24,156,940 -0.01(-0.27%)
Mar 09, 2018 5.284 5.364 5.267 5.364 37,882,956 +0.16(+3.08%)
Mar 08, 2018 5.247 5.267 5.131 5.204 31,314,684 -0.02(-0.42%)
Mar 07, 2018 5.149 5.225 62,950,600 -0.12(-2.25%)
Mar 06, 2018 5.419 5.444 5.317 5.346 50,496,584 +0.01(+0.27%)
Mar 05, 2018 5.171 5.360 5.160 5.331 55,099,468 +0.15(+2.96%)
Mar 02, 2018 5.003 5.191 4.948 5.178 39,730,684 +0.08(+1.57%)
Mar 01, 2018 5.156 5.191 5.016 5.098 46,539,156 -0.02(-0.43%)
Feb 28, 2018 5.247 5.255 5.116 5.120 60,864,624 -0.06(-1.20%)
Feb 27, 2018 5.287 5.317 5.174 5.182 57,049,652 -0.07(-1.25%)
Feb 26, 2018 5.200 5.258 5.143 5.247 66,866,620 +0.16(+3.23%)
Feb 23, 2018 5.010 5.118 4.967 5.083 57,951,820 +0.15(+3.03%)
Feb 22, 2018 4.934 42,298,072 +0.13(+2.81%)
Feb 21, 2018 4.901 4.952 4.795 4.799 47,821,172 -0.05(-0.98%)
Feb 20, 2018 4.730 4.915 4.722 4.846 52,271,976 +0.20(+4.24%)
Feb 16, 2018 4.649 4.649 4.649 0 -0.03(-0.55%)
Feb 15, 2018 4.660 4.691 4.620 4.675 35,083,520 +0.05(+1.10%)
Feb 14, 2018 4.496 4.660 4.449 4.624 67,569,296 +0.08(+1.68%)
Feb 13, 2018 4.514 4.569 4.492 4.547 30,087,386 +0.00(+0.08%)
Feb 12, 2018 4.573 4.638 4.496 4.544 33,250,812 +0.04(+0.97%)
Feb 09, 2018 4.551 4.594 4.328 4.500 78,882,304 +0.05(+1.06%)
Feb 08, 2018 4.726 4.748 4.445 4.452 65,539,344 -0.20(-4.31%)
Feb 07, 2018 4.868 4.872 4.642 4.653 74,617,656 -0.21(-4.28%)
Feb 06, 2018 4.587 4.872 4.580 4.861 82,330,512 +0.21(+4.55%)
Feb 05, 2018 4.795 4.852 4.562 4.649 85,200,936 -0.21(-4.28%)
Feb 02, 2018 5.007 5.007 4.855 4.857 48,245,380 -0.23(-4.52%)
Feb 01, 2018 4.996 5.101 4.948 5.087 51,327,684 +0.22(+4.42%)
Jan 31, 2018 4.981 5.003 4.854 4.872 52,247,008 +0.02(+0.45%)
Jan 30, 2018 4.930 4.930 4.777 4.850 82,683,504 -0.12(-2.42%)
Jan 29, 2018 4.996 5.065 4.930 4.970 62,521,772 -0.07(-1.45%)
Jan 26, 2018 4.799 5.058 4.766 5.043 112,732,128 +0.21(+4.30%)
Jan 25, 2018 4.828 4.974 4.770 4.835 96,757,232 +0.06(+1.30%)
Jan 24, 2018 4.595 4.841 4.547 4.773 173,030,768 +0.38(+8.63%)
Jan 23, 2018 4.365 4.405 4.325 4.394 69,787,736 -0.07(-1.63%)
Jan 22, 2018 4.394 4.474 4.394 4.467 33,571,280 +0.03(+0.74%)
Jan 19, 2018 4.401 4.441 4.379 4.434 43,088,416 +0.01(+0.25%)
Jan 18, 2018 4.445 4.460 4.358 4.423 87,587,800 +0.00(+0.08%)
Jan 17, 2018 4.310 4.420 4.288 4.420 65,682,852 +0.15(+3.59%)
Jan 16, 2018 4.248 4.268 4.224 4.266 75,172,256 +0.08(+2.01%)
Jan 12, 2018 4.183 4.183 4.183 0 +0.03(+0.79%)
Jan 11, 2018 4.048 4.150 4.029 4.150 77,123,880 +0.12(+2.99%)
Jan 10, 2018 4.062 4.073 4.008 4.029 39,314,500 -0.03(-0.81%)
Jan 09, 2018 4.084 4.113 4.062 4.062 40,114,640 -0.03(-0.71%)
Jan 08, 2018 4.033 4.091 4.020 4.091 37,010,136 +0.05(+1.26%)
Jan 05, 2018 4.008 4.042 3.971 4.040 33,539,354 +0.03(+0.73%)
Jan 04, 2018 4.011 4.055 3.987 4.011 62,916,512 +0.01(+0.27%)
Jan 03, 2018 3.938 4.011 3.876 4.000 58,963,572 +0.10(+2.52%)
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.