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 )

14.80 -0.09 (-0.57%)
Streaming Delayed Price Updated: 2:22 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%)
Apr 02, 2018 4.984 5.027 4.824 4.885 29,990,576 -0.15(-2.97%)
Mar 29, 2018 5.034 5.034 5.034 0 +0.14(+2.76%)
Mar 28, 2018 4.942 4.977 4.854 4.899 34,804,368 -0.07(-1.43%)
Mar 27, 2018 5.144 5.148 4.934 4.970 47,147,780 -0.18(-3.52%)
Mar 26, 2018 5.194 5.205 5.066 5.152 38,820,420 +0.06(+1.12%)
Mar 23, 2018 5.095 5.169 5.031 5.095 42,209,188 +0.04(+0.85%)
Mar 22, 2018 5.063 5.141 5.016 5.052 38,069,748 -0.10(-2.00%)
Mar 21, 2018 4.927 5.180 4.917 5.155 48,629,116 +0.26(+5.31%)
Mar 20, 2018 4.924 4.988 4.885 4.895 36,986,168 +0.01(+0.15%)
Mar 19, 2018 4.974 4.998 4.874 4.888 38,437,052 -0.13(-2.62%)
Mar 16, 2018 5.006 5.080 4.998 5.020 36,371,796 +0.01(+0.21%)
Mar 15, 2018 5.080 5.105 4.956 5.009 42,136,360 -0.15(-2.83%)
Mar 14, 2018 5.176 5.198 5.109 5.155 28,363,546 +0.01(+0.28%)
Mar 13, 2018 5.241 5.276 5.127 5.141 30,415,898 -0.08(-1.57%)
Mar 12, 2018 5.244 5.276 5.180 5.223 24,742,716 -0.01(-0.27%)
Mar 09, 2018 5.159 5.237 5.143 5.237 38,801,572 +0.16(+3.08%)
Mar 08, 2018 5.123 5.143 5.009 5.080 32,074,026 -0.02(-0.42%)
Mar 07, 2018 5.027 5.102 64,477,072 -0.12(-2.25%)
Mar 06, 2018 5.290 5.315 5.191 5.219 51,721,064 +0.01(+0.27%)
Mar 05, 2018 5.048 5.233 5.038 5.205 56,435,564 +0.15(+2.96%)
Mar 02, 2018 4.885 5.068 4.831 5.055 40,694,104 +0.08(+1.57%)
Mar 01, 2018 5.034 5.068 4.897 4.977 47,667,672 -0.02(-0.43%)
Feb 28, 2018 5.123 5.130 4.995 4.998 62,340,516 -0.06(-1.20%)
Feb 27, 2018 5.162 5.191 5.052 5.059 58,433,036 -0.06(-1.25%)
Feb 26, 2018 5.077 5.134 5.022 5.123 68,488,056 +0.16(+3.23%)
Feb 23, 2018 4.892 4.997 4.849 4.963 59,357,080 +0.15(+3.03%)
Feb 22, 2018 4.817 43,323,748 +0.13(+2.81%)
Feb 21, 2018 4.785 4.835 4.682 4.685 48,980,776 -0.05(-0.98%)
Feb 20, 2018 4.618 4.799 4.610 4.731 53,539,504 +0.19(+4.24%)
Feb 16, 2018 4.539 4.539 4.539 0 -0.02(-0.55%)
Feb 15, 2018 4.550 4.580 4.511 4.564 35,934,252 +0.05(+1.10%)
Feb 14, 2018 4.390 4.550 4.343 4.514 69,207,768 +0.07(+1.68%)
Feb 13, 2018 4.407 4.461 4.386 4.440 30,816,968 +0.00(+0.08%)
Feb 12, 2018 4.464 4.529 4.390 4.436 34,057,104 +0.04(+0.97%)
Feb 09, 2018 4.443 4.486 4.226 4.393 80,795,096 +0.05(+1.06%)
Feb 08, 2018 4.614 4.635 4.340 4.347 67,128,592 -0.20(-4.31%)
Feb 07, 2018 4.753 4.756 4.532 4.543 76,427,040 -0.20(-4.28%)
Feb 06, 2018 4.479 4.756 4.472 4.746 84,326,928 +0.21(+4.55%)
Feb 05, 2018 4.682 4.737 4.454 4.539 87,266,952 -0.20(-4.28%)
Feb 02, 2018 4.888 4.888 4.740 4.742 49,415,272 -0.22(-4.52%)
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.