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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 5.777 5.801 5.584 5.710 85,337,448 -0.06(-0.97%)
Oct 30, 2018 5.524 5.784 5.468 5.766 117,444,456 +0.30(+5.46%)
Oct 29, 2018 5.861 5.917 5.394 5.468 170,743,584 -0.24(-4.19%)
Oct 26, 2018 5.506 5.728 5.420 5.707 116,400,704 +0.24(+4.30%)
Oct 25, 2018 5.411 5.566 5.302 5.471 84,532,568 +0.16(+3.04%)
Oct 24, 2018 5.577 5.643 5.306 5.309 81,587,872 -0.22(-3.94%)
Oct 23, 2018 5.482 5.566 5.415 5.527 83,153,912 -0.11(-1.93%)
Oct 22, 2018 5.569 5.650 5.506 5.636 58,697,784 +0.19(+3.55%)
Oct 19, 2018 5.471 5.520 5.418 5.443 76,264,240 +0.06(+1.04%)
Oct 18, 2018 5.587 5.598 5.383 5.387 73,595,864 -0.26(-4.55%)
Oct 17, 2018 5.524 5.664 5.524 5.643 79,882,864 +0.03(+0.50%)
Oct 16, 2018 5.555 5.615 5.497 5.615 76,786,568 +0.20(+3.70%)
Oct 15, 2018 5.401 5.450 5.320 5.415 95,329,232 +0.02(+0.39%)
Oct 12, 2018 5.334 5.404 5.295 5.394 73,793,168 +0.17(+3.30%)
Oct 11, 2018 5.387 5.482 5.169 5.222 147,266,272 -0.08(-1.59%)
Oct 10, 2018 5.464 5.478 5.288 5.306 127,793,808 -0.34(-6.09%)
Oct 09, 2018 5.436 5.654 5.348 5.650 130,858,496 +0.25(+4.55%)
Oct 08, 2018 5.485 5.513 5.285 5.404 232,751,232 +0.52(+10.57%)
Oct 05, 2018 4.863 4.972 4.800 4.888 123,864,576 +0.08(+1.61%)
Oct 04, 2018 4.726 4.930 4.659 4.810 123,447,832 +0.05(+1.03%)
Oct 03, 2018 5.025 5.028 4.719 4.761 202,692,944 +0.14(+2.96%)
Oct 02, 2018 4.498 4.659 4.442 4.624 150,727,392 +0.38(+8.94%)
Oct 01, 2018 4.259 4.294 4.171 4.245 50,350,824 +0.00(+0.08%)
Sep 28, 2018 4.245 4.396 4.222 4.241 85,294,760 -0.06(-1.31%)
Sep 27, 2018 4.146 4.326 4.143 4.297 95,170,512 +0.20(+4.98%)
Sep 26, 2018 4.051 4.125 4.020 4.094 53,540,512 +0.08(+1.92%)
Sep 25, 2018 3.907 4.030 3.900 4.016 45,583,576 +0.01(+0.35%)
Sep 24, 2018 4.069 4.122 3.990 4.002 57,559,708 -0.04(-0.96%)
Sep 21, 2018 4.013 4.085 3.978 4.041 64,089,884 +0.05(+1.23%)
Sep 20, 2018 4.023 4.030 3.918 3.992 38,499,756 +0.04(+0.98%)
Sep 19, 2018 3.939 4.016 3.932 3.953 52,666,104 +0.01(+0.27%)
Sep 18, 2018 3.858 3.974 3.855 3.943 75,420,864 +0.11(+2.75%)
Sep 17, 2018 3.732 3.851 3.728 3.837 80,190,072 +0.12(+3.12%)
Sep 14, 2018 3.711 3.749 3.647 3.721 44,255,580 +0.05(+1.44%)
Sep 13, 2018 3.735 3.760 3.654 3.668 54,922,744 -0.11(-2.79%)
Sep 12, 2018 3.742 3.809 3.700 3.774 54,625,020 +0.11(+2.87%)
Sep 11, 2018 3.675 3.732 3.623 3.668 74,435,984 -0.15(-4.04%)
Sep 10, 2018 3.827 3.893 3.784 3.823 69,146,976 -0.06(-1.45%)
Sep 07, 2018 3.802 3.916 3.770 3.879 68,616,816 +0.14(+3.86%)
Sep 06, 2018 3.739 3.756 3.651 3.735 54,150,656 +0.02(+0.66%)
Sep 05, 2018 3.612 3.742 3.582 3.711 56,929,956 +0.06(+1.54%)
Sep 04, 2018 3.665 3.711 3.626 3.654 49,668,396 -0.17(-4.32%)
Aug 31, 2018 3.820 3.820 3.820 0 +0.13(+3.52%)
Aug 30, 2018 3.795 3.798 3.615 3.690 69,213,896 -0.09(-2.33%)
Aug 29, 2018 3.683 3.820 3.672 3.777 105,066,656 +0.14(+3.86%)
Aug 28, 2018 3.697 3.709 3.614 3.637 44,483,664 -0.05(-1.43%)
Aug 27, 2018 3.654 3.707 3.637 3.690 74,676,664 +0.07(+1.84%)
Aug 24, 2018 3.683 3.683 3.570 3.623 53,603,416 +0.03(+0.88%)
Aug 23, 2018 3.690 3.697 3.584 3.591 60,729,644 -0.10(-2.76%)
Aug 22, 2018 3.588 3.707 3.581 3.693 101,512,040 +0.09(+2.44%)
Aug 21, 2018 3.693 3.749 3.595 3.605 82,405,080 -0.13(-3.57%)
Aug 20, 2018 3.735 3.749 3.672 3.739 62,442,716 -0.02(-0.65%)
Aug 17, 2018 3.777 3.788 3.735 3.763 64,920,880 -0.08(-2.01%)
Aug 16, 2018 3.911 3.920 3.788 3.841 54,340,256 -0.05(-1.18%)
Aug 15, 2018 3.967 3.981 3.844 3.886 56,481,960 -0.17(-4.24%)
Aug 14, 2018 4.115 4.129 3.988 4.059 32,599,312 +0.03(+0.65%)
Aug 13, 2018 3.969 4.078 3.927 4.032 59,997,752 -0.01(-0.35%)
Aug 10, 2018 4.060 4.113 4.001 4.046 62,501,920 -0.15(-3.51%)
Aug 09, 2018 4.239 4.246 4.127 4.194 44,746,412 -0.06(-1.32%)
Aug 08, 2018 4.341 4.397 4.239 4.250 45,254,904 -0.09(-2.10%)
Aug 07, 2018 4.453 4.464 4.285 4.341 63,691,844 -0.04(-0.96%)
Aug 06, 2018 4.404 4.460 4.369 4.383 34,230,392 -0.01(-0.24%)
Aug 03, 2018 4.373 4.506 4.355 4.394 84,656,888 +0.21(+5.12%)
Aug 02, 2018 4.134 4.246 4.085 4.180 59,231,580 +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.