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 (%)
Sep 28, 2018 4.317 4.471 4.294 4.313 83,866,776 -0.06(-1.31%)
Sep 27, 2018 4.217 4.399 4.213 4.371 93,577,200 +0.21(+4.98%)
Sep 26, 2018 4.120 4.196 4.088 4.163 52,644,152 +0.08(+1.92%)
Sep 25, 2018 3.974 4.099 3.967 4.085 44,820,428 +0.01(+0.35%)
Sep 24, 2018 4.138 4.192 4.058 4.070 56,596,060 -0.04(-0.96%)
Sep 21, 2018 4.081 4.154 4.045 4.110 63,016,912 +0.05(+1.23%)
Sep 20, 2018 4.092 4.099 3.985 4.060 37,855,208 +0.04(+0.98%)
Sep 19, 2018 4.006 4.085 3.999 4.020 51,784,384 +0.01(+0.27%)
Sep 18, 2018 3.924 4.042 3.920 4.010 74,158,192 +0.11(+2.75%)
Sep 17, 2018 3.795 3.917 3.792 3.902 78,847,552 +0.12(+3.12%)
Sep 14, 2018 3.774 3.813 3.709 3.785 43,514,668 +0.05(+1.44%)
Sep 13, 2018 3.799 3.824 3.717 3.731 54,003,244 -0.11(-2.79%)
Sep 12, 2018 3.806 3.874 3.763 3.838 53,710,504 +0.11(+2.87%)
Sep 11, 2018 3.738 3.795 3.684 3.731 73,189,800 -0.16(-4.04%)
Sep 10, 2018 3.892 3.960 3.849 3.888 67,989,336 -0.06(-1.45%)
Sep 07, 2018 3.867 3.983 3.835 3.945 67,468,056 +0.15(+3.86%)
Sep 06, 2018 3.802 3.820 3.713 3.799 53,244,080 +0.03(+0.66%)
Sep 05, 2018 3.674 3.806 3.643 3.774 55,976,852 +0.06(+1.54%)
Sep 04, 2018 3.727 3.774 3.688 3.717 48,836,860 -0.17(-4.32%)
Aug 31, 2018 3.885 3.885 3.885 0 +0.13(+3.52%)
Aug 30, 2018 3.860 3.863 3.677 3.752 68,055,144 -0.09(-2.33%)
Aug 29, 2018 3.745 3.885 3.735 3.842 103,307,664 +0.14(+3.86%)
Aug 28, 2018 3.760 3.772 3.676 3.699 43,738,932 -0.05(-1.43%)
Aug 27, 2018 3.717 3.770 3.699 3.752 73,426,448 +0.07(+1.84%)
Aug 24, 2018 3.745 3.745 3.631 3.684 52,706,004 +0.03(+0.88%)
Aug 23, 2018 3.752 3.760 3.645 3.652 59,712,928 -0.10(-2.76%)
Aug 22, 2018 3.649 3.770 3.642 3.756 99,812,552 +0.09(+2.44%)
Aug 21, 2018 3.756 3.813 3.656 3.667 81,025,480 -0.14(-3.57%)
Aug 20, 2018 3.799 3.813 3.735 3.802 61,397,320 -0.03(-0.65%)
Aug 17, 2018 3.842 3.852 3.799 3.827 63,833,992 -0.08(-2.01%)
Aug 16, 2018 3.978 3.987 3.852 3.906 53,430,508 -0.05(-1.18%)
Aug 15, 2018 4.035 4.049 3.910 3.953 55,536,356 -0.18(-4.24%)
Aug 14, 2018 4.185 4.199 4.056 4.128 32,053,544 +0.03(+0.65%)
Aug 13, 2018 4.037 4.147 3.994 4.101 58,993,276 -0.01(-0.35%)
Aug 10, 2018 4.130 4.183 4.069 4.115 61,455,520 -0.15(-3.51%)
Aug 09, 2018 4.311 4.319 4.197 4.265 43,997,272 -0.06(-1.32%)
Aug 08, 2018 4.415 4.472 4.311 4.322 44,497,252 -0.09(-2.10%)
Aug 07, 2018 4.529 4.540 4.358 4.415 62,625,524 -0.04(-0.96%)
Aug 06, 2018 4.479 4.536 4.443 4.458 33,657,312 -0.01(-0.24%)
Aug 03, 2018 4.447 4.582 4.429 4.468 83,239,576 +0.22(+5.12%)
Aug 02, 2018 4.204 4.319 4.155 4.251 58,239,932 +0.07(+1.71%)
Aug 01, 2018 4.158 4.215 4.137 4.180 30,100,072 -0.00(-0.09%)
Jul 31, 2018 4.169 4.190 4.083 4.183 52,834,620 -0.05(-1.10%)
Jul 30, 2018 4.290 4.306 4.169 4.229 49,208,228 -0.02(-0.42%)
Jul 27, 2018 4.180 4.272 4.169 4.247 59,930,060 +0.11(+2.76%)
Jul 26, 2018 4.219 4.233 4.122 4.133 47,706,788 -0.13(-3.01%)
Jul 25, 2018 4.222 4.279 4.187 4.262 44,559,168 +0.10(+2.31%)
Jul 24, 2018 4.126 4.240 4.115 4.165 47,685,120 +0.11(+2.64%)
Jul 23, 2018 4.044 4.083 3.983 4.058 34,297,808 +0.01(+0.35%)
Jul 20, 2018 4.033 4.094 4.001 4.044 104,828,600 +0.20(+5.29%)
Jul 19, 2018 3.787 3.864 3.735 3.841 61,103,300 +0.01(+0.37%)
Jul 18, 2018 3.912 3.916 3.803 3.826 46,691,248 -0.08(-2.10%)
Jul 17, 2018 3.766 3.912 3.744 3.908 41,828,980 +0.12(+3.30%)
Jul 16, 2018 3.755 3.793 3.698 3.784 35,221,820 -0.03(-0.75%)
Jul 13, 2018 3.802 3.834 3.752 3.812 31,767,682 +0.02(+0.56%)
Jul 12, 2018 3.748 3.802 3.719 3.791 37,546,264 +0.10(+2.71%)
Jul 11, 2018 3.780 3.866 3.662 3.691 59,571,868 -0.11(-3.00%)
Jul 10, 2018 3.830 3.848 3.759 3.805 38,607,600 -0.01(-0.19%)
Jul 09, 2018 3.719 3.848 3.719 3.812 50,494,460 +0.10(+2.59%)
Jul 06, 2018 3.623 3.744 3.602 3.716 36,674,572 +0.06(+1.56%)
Jul 05, 2018 3.769 3.791 3.591 3.659 59,644,136 +0.01(+0.39%)
Jul 03, 2018 3.645 3.645 3.645 0 +0.05(+1.49%)
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.