Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.380 5.380 5.380 0 +0.14(+2.76%)
Mar 28, 2018 5.281 5.319 5.188 5.236 32,565,758 -0.08(-1.43%)
Mar 27, 2018 5.498 5.502 5.274 5.312 44,115,244 -0.19(-3.52%)
Mar 26, 2018 5.551 5.563 5.414 5.506 36,323,500 +0.06(+1.12%)
Mar 23, 2018 5.445 5.525 5.376 5.445 39,494,304 +0.05(+0.85%)
Mar 22, 2018 5.411 5.494 5.361 5.399 35,621,112 -0.11(-2.00%)
Mar 21, 2018 5.266 5.536 5.255 5.510 45,501,304 +0.28(+5.31%)
Mar 20, 2018 5.262 5.331 5.220 5.232 34,607,228 +0.01(+0.15%)
Mar 19, 2018 5.315 5.342 5.209 5.224 35,964,792 -0.14(-2.62%)
Mar 16, 2018 5.350 5.430 5.342 5.365 34,032,368 +0.01(+0.21%)
Mar 15, 2018 5.430 5.456 5.296 5.354 39,426,160 -0.16(-2.83%)
Mar 14, 2018 5.532 5.555 5.460 5.510 26,539,210 +0.02(+0.28%)
Mar 13, 2018 5.601 5.639 5.479 5.494 28,459,554 -0.09(-1.57%)
Mar 12, 2018 5.605 5.639 5.536 5.582 23,151,270 -0.02(-0.27%)
Mar 09, 2018 5.513 5.597 5.496 5.597 36,305,864 +0.17(+3.08%)
Mar 08, 2018 5.475 5.496 5.354 5.430 30,011,032 -0.02(-0.42%)
Mar 07, 2018 5.373 5.452 60,329,924 -0.13(-2.25%)
Mar 06, 2018 5.654 5.681 5.548 5.578 48,394,376 +0.02(+0.27%)
Mar 05, 2018 5.395 5.593 5.384 5.563 52,805,644 +0.16(+2.96%)
Mar 02, 2018 5.220 5.416 5.163 5.403 38,076,672 +0.08(+1.57%)
Mar 01, 2018 5.380 5.416 5.234 5.319 44,601,700 -0.02(-0.43%)
Feb 28, 2018 5.475 5.483 5.338 5.342 58,330,792 -0.06(-1.20%)
Feb 27, 2018 5.517 5.548 5.399 5.407 54,674,640 -0.07(-1.25%)
Feb 26, 2018 5.426 5.487 5.367 5.475 64,082,920 +0.17(+3.23%)
Feb 23, 2018 5.228 5.340 5.182 5.304 55,539,248 +0.16(+3.03%)
Feb 22, 2018 5.148 40,537,176 +0.14(+2.81%)
Feb 21, 2018 5.114 5.167 5.003 5.007 45,830,344 -0.05(-0.98%)
Feb 20, 2018 4.935 5.129 4.927 5.057 50,095,856 +0.21(+4.24%)
Feb 16, 2018 4.851 4.851 4.851 0 -0.03(-0.55%)
Feb 15, 2018 4.863 4.895 4.821 4.878 33,622,968 +0.05(+1.10%)
Feb 14, 2018 4.691 4.863 4.642 4.825 64,756,344 +0.08(+1.68%)
Feb 13, 2018 4.710 4.768 4.688 4.745 28,834,828 +0.00(+0.08%)
Feb 12, 2018 4.771 4.840 4.691 4.741 31,866,560 +0.05(+0.97%)
Feb 09, 2018 4.749 4.794 4.516 4.695 75,598,376 +0.05(+1.06%)
Feb 08, 2018 4.931 4.954 4.638 4.646 62,810,900 -0.21(-4.31%)
Feb 07, 2018 5.080 5.083 4.844 4.855 71,511,272 -0.22(-4.28%)
Feb 06, 2018 4.787 5.083 4.779 5.072 78,903,040 +0.22(+4.55%)
Feb 05, 2018 5.003 5.062 4.760 4.851 81,653,960 -0.22(-4.28%)
Feb 02, 2018 5.224 5.224 5.066 5.068 46,236,896 -0.24(-4.52%)
Feb 01, 2018 5.213 5.323 5.163 5.308 49,190,880 +0.22(+4.42%)
Jan 31, 2018 5.197 5.220 5.064 5.083 50,071,932 +0.02(+0.45%)
Jan 30, 2018 5.144 5.144 4.984 5.061 79,241,336 -0.13(-2.42%)
Jan 29, 2018 5.213 5.285 5.144 5.186 59,918,948 -0.08(-1.45%)
Jan 26, 2018 5.007 5.277 4.973 5.262 108,039,016 +0.22(+4.30%)
Jan 25, 2018 5.038 5.190 4.977 5.045 92,729,168 +0.06(+1.30%)
Jan 24, 2018 4.794 5.051 4.745 4.981 165,827,392 +0.40(+8.63%)
Jan 23, 2018 4.554 4.596 4.513 4.585 66,882,424 -0.08(-1.63%)
Jan 22, 2018 4.585 4.669 4.585 4.661 32,173,684 +0.03(+0.74%)
Jan 19, 2018 4.593 4.634 4.570 4.627 41,294,616 +0.01(+0.25%)
Jan 18, 2018 4.638 4.653 4.547 4.615 83,941,464 +0.00(+0.08%)
Jan 17, 2018 4.497 4.612 4.475 4.612 62,948,432 +0.16(+3.59%)
Jan 16, 2018 4.433 4.454 4.408 4.452 72,042,784 +0.09(+2.01%)
Jan 12, 2018 4.364 4.364 4.364 0 +0.03(+0.79%)
Jan 11, 2018 4.223 4.330 4.204 4.330 73,913,160 +0.13(+2.99%)
Jan 10, 2018 4.239 4.250 4.182 4.204 37,677,812 -0.03(-0.81%)
Jan 09, 2018 4.261 4.292 4.239 4.239 38,444,644 -0.03(-0.71%)
Jan 08, 2018 4.208 4.269 4.195 4.269 35,469,380 +0.05(+1.26%)
Jan 05, 2018 4.182 4.218 4.144 4.216 32,143,088 +0.03(+0.73%)
Jan 04, 2018 4.185 4.231 4.161 4.185 60,297,256 +0.01(+0.27%)
Jan 03, 2018 4.109 4.185 4.045 4.174 56,508,880 +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.