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 )

15.10 -0.13 (-0.85%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 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 (%)
Aug 31, 2018 3.888 3.888 3.888 0 +0.13(+3.52%)
Aug 30, 2018 3.863 3.866 3.680 3.755 68,002,688 -0.09(-2.33%)
Aug 29, 2018 3.748 3.888 3.737 3.845 103,228,040 +0.14(+3.86%)
Aug 28, 2018 3.762 3.775 3.678 3.702 43,705,220 -0.05(-1.43%)
Aug 27, 2018 3.720 3.773 3.702 3.755 73,369,856 +0.07(+1.84%)
Aug 24, 2018 3.748 3.748 3.634 3.687 52,665,384 +0.03(+0.88%)
Aug 23, 2018 3.755 3.762 3.648 3.655 59,666,904 -0.10(-2.76%)
Aug 22, 2018 3.652 3.773 3.644 3.759 99,735,624 +0.09(+2.44%)
Aug 21, 2018 3.759 3.816 3.659 3.669 80,963,032 -0.14(-3.57%)
Aug 20, 2018 3.802 3.816 3.737 3.805 61,350,000 -0.03(-0.65%)
Aug 17, 2018 3.845 3.855 3.802 3.830 63,784,796 -0.08(-2.01%)
Aug 16, 2018 3.981 3.990 3.855 3.909 53,389,328 -0.05(-1.18%)
Aug 15, 2018 4.038 4.052 3.913 3.956 55,493,552 -0.18(-4.24%)
Aug 14, 2018 4.188 4.202 4.059 4.131 32,028,840 +0.03(+0.65%)
Aug 13, 2018 4.040 4.151 3.997 4.104 58,947,812 -0.01(-0.35%)
Aug 10, 2018 4.133 4.186 4.072 4.119 61,408,156 -0.15(-3.51%)
Aug 09, 2018 4.315 4.322 4.201 4.268 43,963,364 -0.06(-1.32%)
Aug 08, 2018 4.418 4.475 4.315 4.325 44,462,960 -0.09(-2.10%)
Aug 07, 2018 4.532 4.543 4.361 4.418 62,577,260 -0.04(-0.96%)
Aug 06, 2018 4.483 4.540 4.447 4.461 33,631,372 -0.01(-0.24%)
Aug 03, 2018 4.450 4.586 4.433 4.472 83,175,424 +0.22(+5.12%)
Aug 02, 2018 4.208 4.322 4.158 4.254 58,195,048 +0.07(+1.71%)
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.