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 (%)
Oct 31, 2018 5.706 5.730 5.515 5.640 86,401,264 -0.06(-0.98%)
Oct 30, 2018 5.456 5.713 5.400 5.695 118,908,528 +0.29(+5.46%)
Oct 29, 2018 5.789 5.844 5.327 5.400 172,872,080 -0.24(-4.19%)
Oct 26, 2018 5.438 5.657 5.353 5.636 117,851,760 +0.23(+4.30%)
Oct 25, 2018 5.345 5.497 5.237 5.404 85,586,352 +0.16(+3.04%)
Oct 24, 2018 5.508 5.574 5.241 5.244 82,604,952 -0.22(-3.94%)
Oct 23, 2018 5.414 5.497 5.348 5.459 84,190,512 -0.11(-1.93%)
Oct 22, 2018 5.501 5.581 5.438 5.567 59,429,512 +0.19(+3.55%)
Oct 19, 2018 5.404 5.452 5.352 5.376 77,214,952 +0.06(+1.04%)
Oct 18, 2018 5.518 5.529 5.317 5.320 74,513,312 -0.25(-4.55%)
Oct 17, 2018 5.456 5.595 5.456 5.574 80,878,688 +0.03(+0.50%)
Oct 16, 2018 5.487 5.546 5.430 5.546 77,743,792 +0.20(+3.70%)
Oct 15, 2018 5.334 5.383 5.254 5.348 96,517,608 +0.02(+0.39%)
Oct 12, 2018 5.268 5.338 5.230 5.327 74,713,080 +0.17(+3.30%)
Oct 11, 2018 5.320 5.414 5.105 5.157 149,102,112 -0.08(-1.59%)
Oct 10, 2018 5.397 5.411 5.223 5.241 129,386,896 -0.34(-6.09%)
Oct 09, 2018 5.369 5.584 5.282 5.581 132,489,784 +0.24(+4.55%)
Oct 08, 2018 5.418 5.445 5.220 5.338 235,652,720 +0.51(+10.57%)
Oct 05, 2018 4.803 4.911 4.741 4.828 125,408,672 +0.08(+1.61%)
Oct 04, 2018 4.668 4.869 4.602 4.751 124,986,744 +0.05(+1.03%)
Oct 03, 2018 4.963 4.966 4.661 4.703 205,219,728 +0.14(+2.96%)
Oct 02, 2018 4.442 4.602 4.387 4.567 152,606,368 +0.37(+8.94%)
Oct 01, 2018 4.206 4.241 4.120 4.192 50,978,500 +0.00(+0.08%)
Sep 28, 2018 4.192 4.342 4.170 4.189 86,358,048 -0.06(-1.31%)
Sep 27, 2018 4.095 4.272 4.092 4.245 96,356,912 +0.20(+4.98%)
Sep 26, 2018 4.002 4.074 3.970 4.043 54,207,948 +0.08(+1.92%)
Sep 25, 2018 3.859 3.981 3.852 3.967 46,151,824 +0.01(+0.35%)
Sep 24, 2018 4.019 4.071 3.941 3.953 58,277,248 -0.04(-0.96%)
Sep 21, 2018 3.963 4.035 3.929 3.991 64,888,832 +0.05(+1.23%)
Sep 20, 2018 3.974 3.981 3.870 3.943 38,979,696 +0.04(+0.98%)
Sep 19, 2018 3.891 3.967 3.884 3.904 53,322,644 +0.01(+0.27%)
Sep 18, 2018 3.811 3.925 3.807 3.894 76,361,064 +0.10(+2.75%)
Sep 17, 2018 3.686 3.804 3.682 3.790 81,189,728 +0.11(+3.12%)
Sep 14, 2018 3.665 3.703 3.602 3.675 44,807,272 +0.05(+1.44%)
Sep 13, 2018 3.689 3.714 3.609 3.623 55,607,416 -0.10(-2.79%)
Sep 12, 2018 3.696 3.762 3.655 3.727 55,305,980 +0.10(+2.87%)
Sep 11, 2018 3.630 3.686 3.578 3.623 75,363,904 -0.15(-4.04%)
Sep 10, 2018 3.779 3.845 3.738 3.776 70,008,968 -0.06(-1.45%)
Sep 07, 2018 3.755 3.868 3.724 3.832 69,472,200 +0.14(+3.86%)
Sep 06, 2018 3.693 3.710 3.606 3.689 54,825,700 +0.02(+0.66%)
Sep 05, 2018 3.568 3.696 3.538 3.665 57,639,648 +0.06(+1.54%)
Sep 04, 2018 3.620 3.665 3.582 3.609 50,287,564 -0.16(-4.32%)
Aug 31, 2018 3.773 3.773 3.773 0 +0.13(+3.52%)
Aug 30, 2018 3.748 3.752 3.571 3.644 70,076,720 -0.09(-2.33%)
Aug 29, 2018 3.637 3.773 3.627 3.731 106,376,424 +0.14(+3.86%)
Aug 28, 2018 3.651 3.663 3.570 3.592 45,038,200 -0.05(-1.43%)
Aug 27, 2018 3.609 3.661 3.592 3.644 75,607,584 +0.07(+1.84%)
Aug 24, 2018 3.637 3.637 3.526 3.578 54,271,640 +0.03(+0.88%)
Aug 23, 2018 3.644 3.651 3.540 3.547 61,486,704 -0.10(-2.76%)
Aug 22, 2018 3.543 3.661 3.537 3.648 102,777,488 +0.09(+2.44%)
Aug 21, 2018 3.648 3.703 3.550 3.561 83,432,344 -0.13(-3.57%)
Aug 20, 2018 3.689 3.703 3.627 3.693 63,221,128 -0.02(-0.65%)
Aug 17, 2018 3.731 3.741 3.689 3.717 65,730,184 -0.08(-2.01%)
Aug 16, 2018 3.863 3.872 3.741 3.793 55,017,664 -0.05(-1.18%)
Aug 15, 2018 3.918 3.932 3.797 3.838 57,186,064 -0.17(-4.24%)
Aug 14, 2018 4.064 4.078 3.939 4.009 33,005,696 +0.03(+0.65%)
Aug 13, 2018 3.920 4.028 3.879 3.983 60,745,676 -0.01(-0.35%)
Aug 10, 2018 4.010 4.062 3.952 3.997 63,281,060 -0.15(-3.51%)
Aug 09, 2018 4.187 4.194 4.076 4.142 45,304,212 -0.06(-1.32%)
Aug 08, 2018 4.288 4.343 4.187 4.197 45,819,044 -0.09(-2.10%)
Aug 07, 2018 4.398 4.409 4.232 4.288 64,485,820 -0.04(-0.96%)
Aug 06, 2018 4.350 4.405 4.315 4.329 34,657,104 -0.01(-0.24%)
Aug 03, 2018 4.319 4.450 4.301 4.339 85,712,208 +0.21(+5.12%)
Aug 02, 2018 4.083 4.194 4.035 4.128 59,969,952 +0.07(+1.71%)
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.