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 -0.11 (-0.73%)
Official Closing 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 (%)
May 31, 2018 4.240 4.315 4.215 4.229 53,394,080 -0.02(-0.50%)
May 30, 2018 4.180 4.422 4.119 4.251 117,017,856 +0.00(+0.00%)
May 29, 2018 3.937 4.333 3.930 4.251 174,446,576 -0.25(-5.47%)
May 25, 2018 4.497 4.497 4.497 0 -0.06(-1.33%)
May 24, 2018 4.682 4.793 4.504 4.558 273,422,656 -0.83(-15.42%)
May 23, 2018 5.495 5.552 5.360 5.388 58,819,940 -0.21(-3.76%)
May 22, 2018 5.552 5.720 5.511 5.599 68,083,832 -0.06(-1.09%)
May 21, 2018 5.896 5.935 5.611 5.661 73,821,912 -0.10(-1.73%)
May 18, 2018 5.760 5.864 5.643 5.760 71,916,128 -0.11(-1.82%)
May 17, 2018 6.010 6.095 5.760 5.867 95,889,296 -0.23(-3.85%)
May 16, 2018 6.031 6.123 5.985 6.102 57,409,648 +0.10(+1.72%)
May 15, 2018 5.835 6.031 5.824 5.999 70,820,080 +0.07(+1.20%)
May 14, 2018 5.835 6.010 5.803 5.928 74,435,376 +0.16(+2.84%)
May 11, 2018 5.810 5.946 5.728 5.764 82,654,360 -0.01(-0.12%)
May 10, 2018 5.525 5.881 5.497 5.771 113,708,240 +0.38(+7.14%)
May 09, 2018 4.991 5.415 4.988 5.387 107,750,560 +0.45(+9.08%)
May 08, 2018 5.006 5.034 4.820 4.938 47,295,484 -0.04(-0.86%)
May 07, 2018 4.853 5.070 4.849 4.981 62,893,680 +0.11(+2.19%)
May 04, 2018 4.870 4.931 4.817 4.874 45,141,464 -0.01(-0.29%)
May 03, 2018 4.917 4.942 4.781 4.888 31,768,072 -0.03(-0.65%)
May 02, 2018 4.870 4.998 4.863 4.920 32,601,094 +0.02(+0.36%)
May 01, 2018 5.002 5.009 4.860 4.902 26,583,082 -0.11(-2.27%)
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%)
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.