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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2018 5.037 5.044 4.911 4.915 63,401,976 -0.06(-1.20%)
Feb 27, 2018 5.076 5.104 4.967 4.974 59,427,964 -0.06(-1.25%)
Feb 26, 2018 4.992 5.048 4.938 5.037 69,654,184 +0.16(+3.23%)
Feb 23, 2018 4.810 4.913 4.768 4.880 60,367,740 +0.14(+3.03%)
Feb 22, 2018 4.736 44,061,412 +0.13(+2.81%)
Feb 21, 2018 4.705 4.754 4.603 4.607 49,814,760 -0.05(-0.98%)
Feb 20, 2018 4.540 4.719 4.533 4.652 54,451,108 +0.19(+4.24%)
Feb 16, 2018 4.463 4.463 4.463 0 -0.02(-0.55%)
Feb 15, 2018 4.474 4.503 4.435 4.488 36,546,096 +0.05(+1.10%)
Feb 14, 2018 4.316 4.474 4.271 4.439 70,386,152 +0.07(+1.68%)
Feb 13, 2018 4.334 4.386 4.313 4.365 31,341,680 +0.00(+0.08%)
Feb 12, 2018 4.390 4.453 4.316 4.362 34,636,988 +0.04(+0.97%)
Feb 09, 2018 4.369 4.410 4.155 4.320 82,170,776 +0.05(+1.06%)
Feb 08, 2018 4.537 4.558 4.267 4.274 68,271,576 -0.19(-4.31%)
Feb 07, 2018 4.673 4.677 4.456 4.467 77,728,344 -0.20(-4.28%)
Feb 06, 2018 4.404 4.677 4.397 4.666 85,762,744 +0.20(+4.55%)
Feb 05, 2018 4.603 4.658 4.379 4.463 88,752,824 -0.20(-4.28%)
Feb 02, 2018 4.806 4.806 4.661 4.663 50,256,656 -0.22(-4.52%)
Feb 01, 2018 4.796 4.897 4.750 4.883 53,467,456 +0.21(+4.42%)
Jan 31, 2018 4.782 4.803 4.659 4.677 54,425,104 +0.02(+0.45%)
Jan 30, 2018 4.733 4.733 4.586 4.656 86,130,448 -0.12(-2.42%)
Jan 29, 2018 4.796 4.862 4.733 4.771 65,128,204 -0.07(-1.45%)
Jan 26, 2018 4.607 4.855 4.575 4.841 117,431,744 +0.20(+4.30%)
Jan 25, 2018 4.635 4.775 4.579 4.642 100,790,888 +0.06(+1.30%)
Jan 24, 2018 4.411 4.647 4.365 4.582 180,244,144 +0.36(+8.63%)
Jan 23, 2018 4.190 4.229 4.152 4.218 72,697,072 -0.07(-1.63%)
Jan 22, 2018 4.218 4.295 4.218 4.288 34,970,812 +0.03(+0.74%)
Jan 19, 2018 4.225 4.264 4.204 4.257 44,884,704 +0.01(+0.25%)
Jan 18, 2018 4.267 4.281 4.183 4.246 91,239,192 +0.00(+0.08%)
Jan 17, 2018 4.138 4.243 4.117 4.243 68,421,064 +0.15(+3.59%)
Jan 16, 2018 4.078 4.097 4.055 4.096 78,306,072 +0.08(+2.01%)
Jan 12, 2018 4.015 4.015 4.015 0 +0.03(+0.79%)
Jan 11, 2018 3.886 3.984 3.868 3.984 80,339,048 +0.12(+2.99%)
Jan 10, 2018 3.900 3.910 3.847 3.868 40,953,460 -0.03(-0.81%)
Jan 09, 2018 3.921 3.949 3.900 3.900 41,786,956 -0.03(-0.71%)
Jan 08, 2018 3.872 3.928 3.859 3.928 38,553,028 +0.05(+1.26%)
Jan 05, 2018 3.847 3.880 3.812 3.879 34,937,556 +0.03(+0.73%)
Jan 04, 2018 3.851 3.893 3.828 3.851 65,539,400 +0.01(+0.27%)
Jan 03, 2018 3.781 3.851 3.721 3.840 61,421,672 +0.09(+2.52%)
Jan 02, 2018 3.662 3.744 3.651 3.746 40,060,156 +0.14(+3.98%)
Dec 29, 2017 3.602 3.602 3.602 0 +0.02(+0.68%)
Dec 28, 2017 3.581 3.592 3.564 3.578 19,926,302 +0.04(+1.19%)
Dec 27, 2017 3.578 3.606 3.525 3.536 28,054,922 -0.02(-0.59%)
Dec 26, 2017 3.525 3.560 3.499 3.557 23,948,286 +0.06(+1.70%)
Dec 22, 2017 3.536 3.543 3.490 3.497 26,389,550 -0.05(-1.28%)
Dec 21, 2017 3.431 3.546 3.420 3.543 53,243,320 +0.13(+3.79%)
Dec 20, 2017 3.385 3.420 3.355 3.413 32,721,378 +0.05(+1.35%)
Dec 19, 2017 3.347 3.378 3.336 3.368 23,701,050 +0.00(+0.10%)
Dec 18, 2017 3.371 3.427 3.352 3.364 39,825,940 +0.06(+1.91%)
Dec 15, 2017 3.375 3.375 3.294 3.301 50,767,964 -0.02(-0.53%)
Dec 14, 2017 3.322 3.387 3.312 3.319 42,634,528 -0.05(-1.56%)
Dec 13, 2017 3.476 3.497 3.347 3.371 53,251,352 -0.11(-3.12%)
Dec 12, 2017 3.354 3.490 3.343 3.480 65,229,688 +0.07(+2.05%)
Dec 11, 2017 3.406 3.434 3.396 3.410 31,747,036 +0.01(+0.41%)
Dec 08, 2017 3.459 3.462 3.385 3.396 51,405,828 +0.02(+0.52%)
Dec 07, 2017 3.333 3.431 3.333 3.378 50,476,280 -0.10(-2.82%)
Dec 06, 2017 3.466 3.515 3.408 3.476 51,377,112 +0.03(+0.81%)
Dec 05, 2017 3.525 3.545 3.428 3.448 38,960,064 -0.03(-0.91%)
Dec 04, 2017 3.459 3.550 3.459 3.480 42,007,348 +0.03(+0.81%)
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.