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 (%)
Dec 31, 2018 4.751 4.787 4.632 4.679 29,394,540 -0.01(-0.15%)
Dec 28, 2018 4.679 4.740 4.618 4.686 45,934,896 +0.09(+2.00%)
Dec 27, 2018 4.508 4.594 4.451 4.594 39,395,640 +0.03(+0.63%)
Dec 26, 2018 4.307 4.569 4.268 4.566 75,727,856 +0.22(+5.12%)
Dec 24, 2018 4.408 4.483 4.340 4.343 21,349,696 -0.10(-2.26%)
Dec 21, 2018 4.487 4.600 4.408 4.444 59,116,256 -0.08(-1.67%)
Dec 20, 2018 4.512 4.616 4.458 4.519 68,556,048 -0.03(-0.63%)
Dec 19, 2018 4.541 4.760 4.523 4.548 94,834,808 -0.08(-1.63%)
Dec 18, 2018 4.742 4.760 4.616 4.623 63,378,740 -0.11(-2.42%)
Dec 17, 2018 4.806 4.900 4.734 4.738 47,823,016 -0.07(-1.49%)
Dec 14, 2018 4.806 4.901 4.788 4.810 34,863,304 -0.08(-1.69%)
Dec 13, 2018 4.846 4.914 4.835 4.892 36,258,504 +0.01(+0.15%)
Dec 12, 2018 4.946 5.011 4.874 4.885 59,625,908 +0.06(+1.26%)
Dec 11, 2018 4.961 4.961 4.752 4.824 56,183,100 -0.03(-0.67%)
Dec 10, 2018 4.889 4.932 4.813 4.856 65,295,652 -0.25(-4.99%)
Dec 07, 2018 5.194 5.300 5.075 5.111 61,871,296 +0.04(+0.71%)
Dec 06, 2018 5.040 5.090 4.932 5.075 76,716,568 -0.19(-3.61%)
Dec 04, 2018 5.413 5.443 5.230 5.266 63,219,984 -0.13(-2.46%)
Dec 03, 2018 5.438 5.485 5.345 5.398 64,473,624 +0.17(+3.30%)
Nov 30, 2018 5.158 5.262 5.090 5.226 45,787,636 +0.08(+1.60%)
Nov 29, 2018 5.129 5.208 5.081 5.144 59,091,316 -0.02(-0.42%)
Nov 28, 2018 5.208 5.230 5.004 5.165 65,817,328 -0.00(-0.07%)
Nov 27, 2018 5.000 5.212 4.989 5.169 68,425,240 +0.24(+4.96%)
Nov 26, 2018 5.018 5.061 4.882 4.925 73,759,648 -0.05(-1.08%)
Nov 23, 2018 4.961 5.036 4.928 4.979 75,672,696 -0.16(-3.13%)
Nov 21, 2018 5.139 5.139 5.139 0 +0.14(+2.79%)
Nov 20, 2018 5.182 5.218 4.989 5.000 71,163,912 -0.31(-5.86%)
Nov 19, 2018 5.343 5.343 5.207 5.311 63,441,068 -0.00(-0.07%)
Nov 16, 2018 5.268 5.356 5.209 5.315 56,326,836 +0.11(+2.06%)
Nov 15, 2018 5.104 5.238 5.104 5.207 53,998,816 +0.11(+2.25%)
Nov 14, 2018 5.114 5.147 5.003 5.093 76,585,280 +0.12(+2.45%)
Nov 13, 2018 5.075 5.150 4.939 4.971 117,411,464 -0.29(-5.57%)
Nov 12, 2018 5.433 5.440 5.265 5.265 50,739,684 -0.08(-1.47%)
Nov 09, 2018 5.347 5.379 5.193 5.343 78,744,888 +0.00(+0.00%)
Nov 08, 2018 5.536 5.543 5.325 5.343 73,047,920 -0.22(-3.92%)
Nov 07, 2018 5.679 5.690 5.458 5.561 71,860,816 -0.11(-2.02%)
Nov 06, 2018 5.733 5.905 5.633 5.676 67,286,592 -0.20(-3.35%)
Nov 05, 2018 5.822 5.880 5.762 5.873 58,509,024 +0.10(+1.80%)
Nov 02, 2018 5.765 5.894 5.674 5.769 56,376,048 -0.01(-0.12%)
Nov 01, 2018 5.894 5.905 5.697 5.776 64,397,996 -0.04(-0.62%)
Oct 31, 2018 5.880 5.905 5.683 5.812 83,844,080 -0.06(-0.97%)
Oct 30, 2018 5.622 5.887 5.565 5.869 115,389,240 +0.30(+5.46%)
Oct 29, 2018 5.966 6.023 5.490 5.565 167,755,648 -0.24(-4.19%)
Oct 26, 2018 5.604 5.830 5.517 5.808 114,363,752 +0.24(+4.30%)
Oct 25, 2018 5.508 5.665 5.397 5.569 83,053,288 +0.16(+3.04%)
Oct 24, 2018 5.676 5.744 5.400 5.404 80,160,128 -0.22(-3.94%)
Oct 23, 2018 5.579 5.665 5.511 5.626 81,698,760 -0.11(-1.93%)
Oct 22, 2018 5.669 5.751 5.604 5.737 57,670,600 +0.20(+3.55%)
Oct 19, 2018 5.569 5.619 5.515 5.540 74,929,648 +0.06(+1.04%)
Oct 18, 2018 5.687 5.697 5.479 5.483 72,307,976 -0.26(-4.55%)
Oct 17, 2018 5.622 5.765 5.622 5.744 78,484,952 +0.03(+0.50%)
Oct 16, 2018 5.654 5.715 5.595 5.715 75,442,840 +0.20(+3.70%)
Oct 15, 2018 5.497 5.547 5.415 5.511 93,661,016 +0.02(+0.39%)
Oct 12, 2018 5.429 5.501 5.390 5.490 72,501,824 +0.18(+3.30%)
Oct 11, 2018 5.483 5.579 5.261 5.315 144,689,184 -0.09(-1.59%)
Oct 10, 2018 5.561 5.576 5.383 5.400 125,557,480 -0.35(-6.09%)
Oct 09, 2018 5.533 5.755 5.443 5.751 128,568,536 +0.25(+4.55%)
Oct 08, 2018 5.583 5.611 5.379 5.501 228,678,192 +0.53(+10.57%)
Oct 05, 2018 4.950 5.061 4.885 4.975 121,697,000 +0.08(+1.61%)
Oct 04, 2018 4.810 5.018 4.742 4.896 121,287,560 +0.05(+1.03%)
Oct 03, 2018 5.114 5.118 4.803 4.846 199,145,920 +0.14(+2.96%)
Oct 02, 2018 4.578 4.742 4.521 4.707 148,089,744 +0.39(+8.94%)
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.