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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.800 4.821 4.749 4.790 24,548,854 -0.02(-0.35%)
Apr 27, 2018 4.821 4.844 4.790 4.807 34,523,564 +0.03(+0.64%)
Apr 26, 2018 4.623 4.783 4.620 4.776 45,744,332 +0.19(+4.07%)
Apr 25, 2018 4.630 4.637 4.518 4.589 50,855,052 -0.16(-3.30%)
Apr 24, 2018 4.810 4.841 4.695 4.746 28,167,686 -0.04(-0.92%)
Apr 23, 2018 4.770 4.809 4.695 4.790 28,289,348 -0.07(-1.47%)
Apr 20, 2018 4.821 4.895 4.773 4.861 35,051,020 -0.03(-0.56%)
Apr 19, 2018 4.878 4.926 4.817 4.889 40,225,268 +0.05(+0.98%)
Apr 18, 2018 4.759 4.868 4.739 4.841 36,622,688 +0.19(+4.02%)
Apr 17, 2018 4.593 4.680 4.555 4.654 29,872,430 +0.09(+2.01%)
Apr 16, 2018 4.708 4.708 4.545 4.562 34,131,668 -0.15(-3.17%)
Apr 13, 2018 4.841 4.855 4.688 4.712 43,956,452 -0.14(-2.87%)
Apr 12, 2018 4.909 4.921 4.848 4.851 34,545,632 -0.02(-0.42%)
Apr 11, 2018 4.787 4.906 4.766 4.872 47,027,304 +0.11(+2.28%)
Apr 10, 2018 4.610 4.780 4.583 4.763 50,367,908 +0.21(+4.71%)
Apr 09, 2018 4.742 4.742 4.538 4.549 38,930,860 -0.18(-3.88%)
Apr 06, 2018 4.715 4.751 4.647 4.732 50,252,596 -0.02(-0.43%)
Apr 05, 2018 4.800 4.885 4.742 4.753 49,682,820 +0.12(+2.57%)
Apr 04, 2018 4.511 4.637 4.481 4.634 45,793,412 -0.01(-0.29%)
Apr 03, 2018 4.702 4.732 4.596 4.647 32,342,342 -0.02(-0.36%)
Apr 02, 2018 4.759 4.800 4.606 4.664 31,407,258 -0.14(-2.97%)
Mar 29, 2018 4.807 4.807 4.807 0 +0.13(+2.76%)
Mar 28, 2018 4.719 4.753 4.635 4.678 36,448,440 -0.07(-1.43%)
Mar 27, 2018 4.912 4.916 4.712 4.746 49,374,924 -0.17(-3.52%)
Mar 26, 2018 4.960 4.970 4.838 4.919 40,654,204 +0.05(+1.12%)
Mar 23, 2018 4.865 4.936 4.804 4.865 44,203,048 +0.04(+0.85%)
Mar 22, 2018 4.834 4.909 4.790 4.824 39,868,072 -0.10(-2.00%)
Mar 21, 2018 4.705 4.946 4.695 4.923 50,926,236 +0.25(+5.31%)
Mar 20, 2018 4.702 4.763 4.664 4.674 38,733,304 +0.01(+0.15%)
Mar 19, 2018 4.749 4.773 4.654 4.668 40,252,724 -0.13(-2.62%)
Mar 16, 2018 4.780 4.851 4.773 4.793 38,089,908 +0.01(+0.21%)
Mar 15, 2018 4.851 4.875 4.732 4.783 44,126,780 -0.14(-2.83%)
Mar 14, 2018 4.943 4.963 4.878 4.923 29,703,372 +0.01(+0.28%)
Mar 13, 2018 5.004 5.038 4.895 4.909 31,852,670 -0.08(-1.57%)
Mar 12, 2018 5.008 5.038 4.946 4.987 25,911,502 -0.01(-0.27%)
Mar 09, 2018 4.926 5.001 4.911 5.001 40,634,464 +0.15(+3.08%)
Mar 08, 2018 4.892 4.911 4.783 4.851 33,589,124 -0.02(-0.42%)
Mar 07, 2018 4.800 4.872 67,522,816 -0.11(-2.25%)
Mar 06, 2018 5.052 5.076 4.957 4.984 54,164,240 +0.01(+0.27%)
Mar 05, 2018 4.821 4.997 4.810 4.970 59,101,444 +0.14(+2.96%)
Mar 02, 2018 4.664 4.839 4.613 4.827 42,616,396 +0.07(+1.57%)
Mar 01, 2018 4.807 4.839 4.676 4.753 49,919,380 -0.02(-0.43%)
Feb 28, 2018 4.892 4.899 4.770 4.773 65,285,332 -0.06(-1.20%)
Feb 27, 2018 4.929 4.957 4.824 4.831 61,193,272 -0.06(-1.25%)
Feb 26, 2018 4.848 4.902 4.795 4.892 71,723,264 +0.15(+3.23%)
Feb 23, 2018 4.671 4.771 4.630 4.739 62,160,964 +0.14(+3.03%)
Feb 22, 2018 4.600 45,370,260 +0.13(+2.81%)
Feb 21, 2018 4.569 4.617 4.470 4.474 51,294,512 -0.04(-0.98%)
Feb 20, 2018 4.409 4.583 4.402 4.518 56,068,580 +0.18(+4.24%)
Feb 16, 2018 4.334 4.334 4.334 0 -0.02(-0.55%)
Feb 15, 2018 4.345 4.374 4.307 4.358 37,631,700 +0.05(+1.10%)
Feb 14, 2018 4.192 4.345 4.147 4.311 72,476,976 +0.07(+1.68%)
Feb 13, 2018 4.209 4.260 4.188 4.239 32,272,686 +0.00(+0.08%)
Feb 12, 2018 4.263 4.324 4.192 4.236 35,665,880 +0.04(+0.97%)
Feb 09, 2018 4.243 4.283 4.035 4.195 84,611,664 +0.04(+1.06%)
Feb 08, 2018 4.406 4.426 4.144 4.151 70,299,584 -0.19(-4.31%)
Feb 07, 2018 4.538 4.542 4.328 4.338 80,037,272 -0.19(-4.28%)
Feb 06, 2018 4.277 4.542 4.270 4.532 88,310,328 +0.20(+4.55%)
Feb 05, 2018 4.470 4.523 4.253 4.334 91,389,232 -0.19(-4.28%)
Feb 02, 2018 4.668 4.668 4.527 4.528 51,749,528 -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.