Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.54 -0.63 (-4.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.668	4.703	4.551	4.597	29,918,096	-0.01(-0.15%)
Dec 28, 2018	4.597	4.657	4.537	4.604	46,753,056	+0.09(+2.00%)
Dec 27, 2018	4.429	4.514	4.373	4.514	40,097,320	+0.03(+0.63%)
Dec 26, 2018	4.232	4.489	4.193	4.486	77,076,656	+0.22(+5.12%)
Dec 24, 2018	4.331	4.405	4.264	4.267	21,729,958	-0.10(-2.26%)
Dec 21, 2018	4.408	4.519	4.331	4.366	60,169,184	-0.07(-1.67%)
Dec 20, 2018	4.433	4.535	4.380	4.440	69,777,104	-0.03(-0.63%)
Dec 19, 2018	4.461	4.676	4.444	4.468	96,523,920	-0.07(-1.63%)
Dec 18, 2018	4.659	4.676	4.535	4.542	64,507,588	-0.11(-2.42%)
Dec 17, 2018	4.722	4.814	4.652	4.655	48,674,800	-0.07(-1.49%)
Dec 14, 2018	4.722	4.816	4.704	4.726	35,484,260	-0.08(-1.69%)
Dec 13, 2018	4.761	4.828	4.750	4.807	36,904,308	+0.01(+0.15%)
Dec 12, 2018	4.860	4.923	4.789	4.800	60,687,916	+0.06(+1.26%)
Dec 11, 2018	4.874	4.874	4.669	4.740	57,183,784	-0.03(-0.67%)
Dec 10, 2018	4.803	4.846	4.729	4.771	66,458,640	-0.25(-4.99%)
Dec 07, 2018	5.103	5.207	4.987	5.022	62,973,296	+0.04(+0.71%)
Dec 06, 2018	4.951	5.001	4.846	4.987	78,082,976	-0.19(-3.61%)
Dec 04, 2018	5.318	5.348	5.138	5.174	64,346,004	-0.13(-2.46%)

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.