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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 29, 2018 3.535 3.617 3.532 3.578 59,340,436 +0.07(+1.93%)
Jun 28, 2018 3.564 3.578 3.478 3.510 84,953,912 +0.02(+0.61%)
Jun 27, 2018 3.478 3.608 3.462 3.489 92,468,776 +0.01(+0.41%)
Jun 26, 2018 3.492 3.499 3.376 3.474 56,399,804 +0.05(+1.56%)
Jun 25, 2018 3.425 3.451 3.322 3.421 60,198,288 +0.06(+1.70%)
Jun 22, 2018 3.407 3.453 3.332 3.364 67,041,308 +0.01(+0.21%)
Jun 21, 2018 3.492 3.499 3.332 3.357 80,471,720 -0.15(-4.37%)
Jun 20, 2018 3.542 3.614 3.478 3.510 119,162,776 +0.11(+3.36%)
Jun 19, 2018 3.235 3.510 3.218 3.396 136,700,544 +0.09(+2.70%)
Jun 18, 2018 3.325 3.364 3.296 3.307 53,876,520 -0.06(-1.80%)
Jun 15, 2018 3.378 3.298 3.367 60,796,416 -0.03(-0.84%)
Jun 14, 2018 3.485 3.503 3.389 3.396 51,711,208 -0.05(-1.55%)
Jun 13, 2018 3.503 3.519 3.357 3.449 75,900,424 -0.04(-1.12%)
Jun 12, 2018 3.567 3.574 3.485 3.489 70,138,472 -0.04(-1.01%)
Jun 11, 2018 3.553 3.567 3.474 3.524 84,771,784 +0.04(+1.02%)
Jun 08, 2018 3.596 3.599 3.353 3.489 158,561,664 +0.04(+1.24%)
Jun 07, 2018 3.510 3.532 3.289 3.446 228,919,648 -0.14(-3.78%)
Jun 06, 2018 3.510 3.581 115,752,688 -0.07(-2.05%)
Jun 05, 2018 3.760 3.853 3.621 3.656 95,956,336 -0.16(-4.21%)
Jun 04, 2018 3.831 3.942 3.785 3.817 111,530,216 +0.20(+5.63%)
Jun 01, 2018 4.323 4.388 3.282 3.614 507,526,112 -0.62(-14.59%)
May 31, 2018 4.241 4.316 4.216 4.231 53,378,328 -0.02(-0.50%)
May 30, 2018 4.181 4.423 4.120 4.252 116,983,336 +0.00(+0.00%)
May 29, 2018 3.938 4.334 3.931 4.252 174,395,120 -0.25(-5.47%)
May 25, 2018 4.498 4.498 4.498 0 -0.06(-1.33%)
May 24, 2018 4.684 4.794 4.505 4.559 273,341,984 -0.83(-15.42%)
May 23, 2018 5.497 5.554 5.361 5.390 58,802,588 -0.21(-3.76%)
May 22, 2018 5.554 5.722 5.513 5.600 68,063,744 -0.06(-1.09%)
May 21, 2018 5.897 5.937 5.612 5.662 73,800,128 -0.10(-1.73%)
May 18, 2018 5.762 5.865 5.645 5.762 71,894,912 -0.11(-1.82%)
May 17, 2018 6.011 6.097 5.762 5.869 95,861,000 -0.24(-3.85%)
May 16, 2018 6.033 6.125 5.986 6.104 57,392,708 +0.10(+1.72%)
May 15, 2018 5.837 6.033 5.826 6.001 70,799,184 +0.07(+1.20%)
May 14, 2018 5.837 6.011 5.805 5.929 74,413,408 +0.16(+2.84%)
May 11, 2018 5.812 5.947 5.730 5.766 82,629,968 -0.01(-0.12%)
May 10, 2018 5.527 5.883 5.499 5.773 113,674,688 +0.38(+7.14%)
May 09, 2018 4.993 5.417 4.989 5.388 107,718,768 +0.45(+9.08%)
May 08, 2018 5.007 5.036 4.822 4.939 47,281,528 -0.04(-0.86%)
May 07, 2018 4.854 5.071 4.850 4.982 62,875,124 +0.11(+2.19%)
May 04, 2018 4.872 4.932 4.818 4.875 45,128,144 -0.01(-0.29%)
May 03, 2018 4.918 4.943 4.783 4.890 31,758,698 -0.03(-0.65%)
May 02, 2018 4.872 5.000 4.865 4.922 32,591,474 +0.02(+0.36%)
May 01, 2018 5.004 5.011 4.861 4.904 26,575,238 -0.11(-2.27%)
Apr 30, 2018 5.028 5.050 4.975 5.018 23,434,616 -0.02(-0.35%)
Apr 27, 2018 5.050 5.075 5.018 5.036 32,956,588 +0.03(+0.64%)
Apr 26, 2018 4.843 5.011 4.840 5.004 43,668,060 +0.20(+4.07%)
Apr 25, 2018 4.850 4.858 4.733 4.808 48,546,812 -0.16(-3.30%)
Apr 24, 2018 5.039 5.071 4.918 4.971 26,889,194 -0.05(-0.92%)
Apr 23, 2018 4.996 5.037 4.918 5.018 27,005,334 -0.07(-1.47%)
Apr 20, 2018 5.050 5.128 5.000 5.093 33,460,102 -0.03(-0.56%)
Apr 19, 2018 5.110 5.160 5.046 5.121 38,399,500 +0.05(+0.98%)
Apr 18, 2018 4.986 5.100 4.964 5.071 34,960,436 +0.20(+4.02%)
Apr 17, 2018 4.811 4.902 4.772 4.875 28,516,562 +0.10(+2.01%)
Apr 16, 2018 4.932 4.932 4.761 4.779 32,582,478 -0.16(-3.17%)
Apr 13, 2018 5.071 5.085 4.911 4.936 41,961,332 -0.15(-2.87%)
Apr 12, 2018 5.142 5.155 5.078 5.082 32,977,654 -0.02(-0.42%)
Apr 11, 2018 5.014 5.139 4.993 5.103 44,892,800 +0.11(+2.28%)
Apr 10, 2018 4.829 5.007 4.801 4.989 48,081,780 +0.22(+4.71%)
Apr 09, 2018 4.968 4.968 4.754 4.765 37,163,840 -0.19(-3.88%)
Apr 06, 2018 4.939 4.977 4.868 4.957 47,971,700 -0.02(-0.43%)
Apr 05, 2018 5.028 5.117 4.968 4.979 47,427,788 +0.12(+2.57%)
Apr 04, 2018 4.726 4.858 4.694 4.854 43,714,912 -0.01(-0.29%)
Apr 03, 2018 4.925 4.957 4.815 4.868 30,874,368 -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.