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: 4:10 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 (%)
Apr 30, 2018 5.027 5.048 4.974 5.016 23,441,534 -0.02(-0.35%)
Apr 27, 2018 5.048 5.073 5.016 5.034 32,966,316 +0.03(+0.64%)
Apr 26, 2018 4.842 5.009 4.838 5.002 43,680,952 +0.20(+4.07%)
Apr 25, 2018 4.849 4.856 4.731 4.806 48,561,140 -0.16(-3.30%)
Apr 24, 2018 5.038 5.070 4.917 4.970 26,897,132 -0.05(-0.92%)
Apr 23, 2018 4.995 5.036 4.917 5.016 27,013,306 -0.07(-1.47%)
Apr 20, 2018 5.048 5.127 4.998 5.091 33,469,978 -0.03(-0.56%)
Apr 19, 2018 5.109 5.159 5.045 5.120 38,410,832 +0.05(+0.98%)
Apr 18, 2018 4.984 5.098 4.963 5.070 34,970,756 +0.20(+4.02%)
Apr 17, 2018 4.810 4.901 4.771 4.874 28,524,980 +0.10(+2.01%)
Apr 16, 2018 4.931 4.931 4.760 4.778 32,592,096 -0.16(-3.17%)
Apr 13, 2018 5.070 5.084 4.909 4.934 41,973,716 -0.15(-2.87%)
Apr 12, 2018 5.141 5.153 5.077 5.080 32,987,388 -0.02(-0.42%)
Apr 11, 2018 5.013 5.137 4.991 5.102 44,906,048 +0.11(+2.28%)
Apr 10, 2018 4.828 5.006 4.799 4.988 48,095,972 +0.22(+4.71%)
Apr 09, 2018 4.966 4.966 4.753 4.764 37,174,812 -0.19(-3.88%)
Apr 06, 2018 4.938 4.975 4.867 4.956 47,985,860 -0.02(-0.43%)
Apr 05, 2018 5.027 5.116 4.966 4.977 47,441,788 +0.12(+2.57%)
Apr 04, 2018 4.724 4.856 4.692 4.853 43,727,816 -0.01(-0.29%)
Apr 03, 2018 4.924 4.956 4.813 4.867 30,883,480 -0.02(-0.36%)
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.