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 )

14.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 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 4.805 4.825 4.754 4.795 24,525,606 -0.02(-0.35%)
Apr 27, 2018 4.825 4.849 4.795 4.812 34,490,868 +0.03(+0.64%)
Apr 26, 2018 4.628 4.788 4.624 4.781 45,701,012 +0.19(+4.07%)
Apr 25, 2018 4.635 4.641 4.522 4.594 50,806,892 -0.16(-3.29%)
Apr 24, 2018 4.815 4.846 4.699 4.750 28,141,012 -0.04(-0.92%)
Apr 23, 2018 4.774 4.813 4.699 4.795 28,262,558 -0.07(-1.47%)
Apr 20, 2018 4.825 4.900 4.778 4.866 35,017,824 -0.03(-0.56%)
Apr 19, 2018 4.883 4.931 4.822 4.893 40,187,176 +0.05(+0.98%)
Apr 18, 2018 4.764 4.873 4.744 4.846 36,588,008 +0.19(+4.02%)
Apr 17, 2018 4.597 4.684 4.560 4.658 29,844,142 +0.09(+2.01%)
Apr 16, 2018 4.713 4.713 4.550 4.567 34,099,344 -0.15(-3.17%)
Apr 13, 2018 4.846 4.859 4.692 4.716 43,914,824 -0.14(-2.87%)
Apr 12, 2018 4.914 4.926 4.852 4.856 34,512,916 -0.02(-0.42%)
Apr 11, 2018 4.791 4.910 4.771 4.876 46,982,768 +0.11(+2.28%)
Apr 10, 2018 4.614 4.784 4.587 4.767 50,320,212 +0.21(+4.71%)
Apr 09, 2018 4.747 4.747 4.543 4.553 38,893,992 -0.18(-3.88%)
Apr 06, 2018 4.720 4.755 4.652 4.737 50,205,004 -0.02(-0.43%)
Apr 05, 2018 4.805 4.890 4.747 4.757 49,635,772 +0.12(+2.57%)
Apr 04, 2018 4.516 4.641 4.485 4.638 45,750,044 -0.01(-0.29%)
Apr 03, 2018 4.706 4.737 4.601 4.652 32,311,712 -0.02(-0.36%)
Apr 02, 2018 4.764 4.805 4.611 4.669 31,377,514 -0.14(-2.97%)
Mar 29, 2018 4.812 4.812 4.812 0 +0.13(+2.76%)
Mar 28, 2018 4.723 4.757 4.640 4.682 36,413,924 -0.07(-1.43%)
Mar 27, 2018 4.917 4.920 4.716 4.750 49,328,164 -0.17(-3.52%)
Mar 26, 2018 4.965 4.975 4.842 4.924 40,615,704 +0.05(+1.12%)
Mar 23, 2018 4.869 4.941 4.808 4.869 44,161,188 +0.04(+0.85%)
Mar 22, 2018 4.839 4.914 4.795 4.829 39,830,316 -0.10(-2.00%)
Mar 21, 2018 4.709 4.951 4.699 4.927 50,878,008 +0.25(+5.31%)
Mar 20, 2018 4.706 4.767 4.669 4.679 38,696,624 +0.01(+0.15%)
Mar 19, 2018 4.754 4.778 4.658 4.672 40,214,604 -0.13(-2.62%)
Mar 16, 2018 4.784 4.856 4.778 4.798 38,053,840 +0.01(+0.21%)
Mar 15, 2018 4.856 4.880 4.737 4.788 44,084,992 -0.14(-2.83%)
Mar 14, 2018 4.948 4.968 4.883 4.927 29,675,242 +0.01(+0.28%)
Mar 13, 2018 5.009 5.043 4.900 4.914 31,822,506 -0.08(-1.57%)
Mar 12, 2018 5.012 5.043 4.951 4.992 25,886,964 -0.01(-0.27%)
Mar 09, 2018 4.931 5.006 4.915 5.006 40,595,984 +0.15(+3.08%)
Mar 08, 2018 4.897 4.915 4.788 4.856 33,557,316 -0.02(-0.42%)
Mar 07, 2018 4.805 4.876 67,458,872 -0.11(-2.25%)
Mar 06, 2018 5.057 5.080 4.961 4.989 54,112,944 +0.01(+0.27%)
Mar 05, 2018 4.825 5.002 4.815 4.975 59,045,472 +0.14(+2.96%)
Mar 02, 2018 4.669 4.844 4.618 4.832 42,576,036 +0.07(+1.57%)
Mar 01, 2018 4.812 4.844 4.681 4.757 49,872,104 -0.02(-0.43%)
Feb 28, 2018 4.897 4.903 4.774 4.778 65,223,504 -0.06(-1.20%)
Feb 27, 2018 4.934 4.961 4.829 4.835 61,135,320 -0.06(-1.25%)
Feb 26, 2018 4.852 4.907 4.800 4.897 71,655,344 +0.15(+3.23%)
Feb 23, 2018 4.675 4.776 4.635 4.744 62,102,096 +0.14(+3.03%)
Feb 22, 2018 4.604 45,327,292 +0.13(+2.81%)
Feb 21, 2018 4.573 4.621 4.475 4.478 51,245,932 -0.04(-0.98%)
Feb 20, 2018 4.413 4.587 4.407 4.522 56,015,484 +0.18(+4.24%)
Feb 16, 2018 4.339 4.339 4.339 0 -0.02(-0.55%)
Feb 15, 2018 4.349 4.378 4.311 4.362 37,596,060 +0.05(+1.10%)
Feb 14, 2018 4.196 4.349 4.151 4.315 72,408,344 +0.07(+1.68%)
Feb 13, 2018 4.213 4.264 4.192 4.243 32,242,122 +0.00(+0.08%)
Feb 12, 2018 4.267 4.328 4.196 4.240 35,632,104 +0.04(+0.97%)
Feb 09, 2018 4.247 4.287 4.039 4.199 84,531,536 +0.04(+1.06%)
Feb 08, 2018 4.410 4.430 4.148 4.155 70,233,008 -0.19(-4.31%)
Feb 07, 2018 4.543 4.546 4.332 4.342 79,961,472 -0.19(-4.28%)
Feb 06, 2018 4.281 4.546 4.274 4.536 88,226,696 +0.20(+4.55%)
Feb 05, 2018 4.475 4.527 4.257 4.339 91,302,680 -0.19(-4.28%)
Feb 02, 2018 4.672 4.672 4.531 4.533 51,700,524 -0.21(-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.