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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 4.243 4.318 4.218 4.233 53,352,932 -0.02(-0.50%)
May 30, 2018 4.183 4.425 4.122 4.254 116,927,672 +0.00(+0.00%)
May 29, 2018 3.940 4.336 3.933 4.254 174,312,144 -0.25(-5.47%)
May 25, 2018 4.500 4.500 4.500 0 -0.06(-1.33%)
May 24, 2018 4.686 4.797 4.508 4.561 273,211,936 -0.83(-15.42%)
May 23, 2018 5.500 5.557 5.364 5.393 58,774,612 -0.21(-3.76%)
May 22, 2018 5.557 5.724 5.516 5.603 68,031,360 -0.06(-1.09%)
May 21, 2018 5.900 5.940 5.615 5.665 73,765,008 -0.10(-1.73%)
May 18, 2018 5.765 5.868 5.647 5.765 71,860,696 -0.11(-1.82%)
May 17, 2018 6.014 6.100 5.765 5.872 95,815,384 -0.24(-3.85%)
May 16, 2018 6.036 6.128 5.989 6.107 57,365,400 +0.10(+1.72%)
May 15, 2018 5.840 6.036 5.829 6.004 70,765,488 +0.07(+1.20%)
May 14, 2018 5.840 6.014 5.808 5.932 74,378,000 +0.16(+2.84%)
May 11, 2018 5.815 5.950 5.733 5.768 82,590,648 -0.01(-0.12%)
May 10, 2018 5.530 5.886 5.501 5.776 113,620,600 +0.38(+7.14%)
May 09, 2018 4.995 5.419 4.992 5.391 107,667,504 +0.45(+9.08%)
May 08, 2018 5.009 5.038 4.824 4.942 47,259,028 -0.04(-0.86%)
May 07, 2018 4.856 5.074 4.853 4.985 62,845,204 +0.11(+2.19%)
May 04, 2018 4.874 4.935 4.821 4.878 45,106,672 -0.01(-0.29%)
May 03, 2018 4.920 4.945 4.785 4.892 31,743,584 -0.03(-0.65%)
May 02, 2018 4.874 5.002 4.867 4.924 32,575,966 +0.02(+0.36%)
May 01, 2018 5.006 5.013 4.863 4.906 26,562,592 -0.11(-2.27%)
Apr 30, 2018 5.031 5.052 4.977 5.020 23,423,464 -0.02(-0.35%)
Apr 27, 2018 5.052 5.077 5.020 5.038 32,940,904 +0.03(+0.64%)
Apr 26, 2018 4.846 5.013 4.842 5.006 43,647,280 +0.20(+4.07%)
Apr 25, 2018 4.853 4.860 4.735 4.810 48,523,708 -0.16(-3.30%)
Apr 24, 2018 5.042 5.074 4.920 4.974 26,876,398 -0.05(-0.92%)
Apr 23, 2018 4.999 5.040 4.920 5.020 26,992,484 -0.07(-1.47%)
Apr 20, 2018 5.052 5.131 5.002 5.095 33,444,180 -0.03(-0.56%)
Apr 19, 2018 5.113 5.163 5.049 5.123 38,381,228 +0.05(+0.98%)
Apr 18, 2018 4.988 5.102 4.967 5.074 34,943,800 +0.20(+4.02%)
Apr 17, 2018 4.814 4.904 4.774 4.878 28,502,994 +0.10(+2.01%)
Apr 16, 2018 4.935 4.935 4.764 4.781 32,566,974 -0.16(-3.17%)
Apr 13, 2018 5.074 5.088 4.913 4.938 41,941,364 -0.15(-2.87%)
Apr 12, 2018 5.145 5.157 5.081 5.084 32,961,960 -0.02(-0.42%)
Apr 11, 2018 5.017 5.141 4.995 5.106 44,871,436 +0.11(+2.28%)
Apr 10, 2018 4.831 5.009 4.803 4.992 48,058,900 +0.22(+4.71%)
Apr 09, 2018 4.970 4.970 4.756 4.767 37,146,156 -0.19(-3.88%)
Apr 06, 2018 4.942 4.979 4.871 4.960 47,948,872 -0.02(-0.43%)
Apr 05, 2018 5.031 5.120 4.970 4.981 47,405,220 +0.12(+2.57%)
Apr 04, 2018 4.728 4.860 4.696 4.856 43,694,112 -0.01(-0.29%)
Apr 03, 2018 4.928 4.960 4.817 4.871 30,859,676 -0.02(-0.36%)
Apr 02, 2018 4.988 5.031 4.828 4.888 29,967,458 -0.15(-2.97%)
Mar 29, 2018 5.038 5.038 5.038 0 +0.14(+2.76%)
Mar 28, 2018 4.945 4.981 4.858 4.903 34,777,540 -0.07(-1.43%)
Mar 27, 2018 5.148 5.152 4.938 4.974 47,111,436 -0.18(-3.52%)
Mar 26, 2018 5.198 5.209 5.070 5.156 38,790,496 +0.06(+1.12%)
Mar 23, 2018 5.099 5.173 5.034 5.099 42,176,656 +0.04(+0.85%)
Mar 22, 2018 5.066 5.145 5.020 5.056 38,040,404 -0.10(-2.00%)
Mar 21, 2018 4.931 5.184 4.920 5.159 48,591,632 +0.26(+5.31%)
Mar 20, 2018 4.928 4.992 4.888 4.899 36,957,660 +0.01(+0.15%)
Mar 19, 2018 4.977 5.002 4.878 4.892 38,407,424 -0.13(-2.62%)
Mar 16, 2018 5.009 5.084 5.002 5.024 36,343,760 +0.01(+0.21%)
Mar 15, 2018 5.084 5.109 4.960 5.013 42,103,884 -0.15(-2.83%)
Mar 14, 2018 5.180 5.202 5.113 5.159 28,341,684 +0.01(+0.28%)
Mar 13, 2018 5.245 5.280 5.131 5.145 30,392,452 -0.08(-1.57%)
Mar 12, 2018 5.248 5.280 5.184 5.227 24,723,644 -0.01(-0.27%)
Mar 09, 2018 5.163 5.241 5.147 5.241 38,771,664 +0.16(+3.08%)
Mar 08, 2018 5.127 5.147 5.013 5.084 32,049,302 -0.02(-0.42%)
Mar 07, 2018 5.031 5.106 64,427,376 -0.12(-2.25%)
Mar 06, 2018 5.295 5.319 5.195 5.223 51,681,196 +0.01(+0.27%)
Mar 05, 2018 5.052 5.237 5.042 5.209 56,392,064 +0.15(+2.96%)
Mar 02, 2018 4.888 5.072 4.835 5.059 40,662,740 +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.