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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 4.782 4.803 4.659 4.677 54,425,104 +0.02(+0.45%)
Jan 30, 2018 4.733 4.733 4.586 4.656 86,130,448 -0.12(-2.42%)
Jan 29, 2018 4.796 4.862 4.733 4.771 65,128,204 -0.07(-1.45%)
Jan 26, 2018 4.607 4.855 4.575 4.841 117,431,744 +0.20(+4.30%)
Jan 25, 2018 4.635 4.775 4.579 4.642 100,790,888 +0.06(+1.30%)
Jan 24, 2018 4.411 4.647 4.365 4.582 180,244,144 +0.36(+8.63%)
Jan 23, 2018 4.190 4.229 4.152 4.218 72,697,072 -0.07(-1.63%)
Jan 22, 2018 4.218 4.295 4.218 4.288 34,970,812 +0.03(+0.74%)
Jan 19, 2018 4.225 4.264 4.204 4.257 44,884,704 +0.01(+0.25%)
Jan 18, 2018 4.267 4.281 4.183 4.246 91,239,192 +0.00(+0.08%)
Jan 17, 2018 4.138 4.243 4.117 4.243 68,421,064 +0.15(+3.59%)
Jan 16, 2018 4.078 4.097 4.055 4.096 78,306,072 +0.08(+2.01%)
Jan 12, 2018 4.015 4.015 4.015 0 +0.03(+0.79%)
Jan 11, 2018 3.886 3.984 3.868 3.984 80,339,048 +0.12(+2.99%)
Jan 10, 2018 3.900 3.910 3.847 3.868 40,953,460 -0.03(-0.81%)
Jan 09, 2018 3.921 3.949 3.900 3.900 41,786,956 -0.03(-0.71%)
Jan 08, 2018 3.872 3.928 3.859 3.928 38,553,028 +0.05(+1.26%)
Jan 05, 2018 3.847 3.880 3.812 3.879 34,937,556 +0.03(+0.73%)
Jan 04, 2018 3.851 3.893 3.828 3.851 65,539,400 +0.01(+0.27%)
Jan 03, 2018 3.781 3.851 3.721 3.840 61,421,672 +0.09(+2.52%)
Jan 02, 2018 3.662 3.744 3.651 3.746 40,060,156 +0.14(+3.98%)
Dec 29, 2017 3.602 3.602 3.602 0 +0.02(+0.68%)
Dec 28, 2017 3.581 3.592 3.564 3.578 19,926,302 +0.04(+1.19%)
Dec 27, 2017 3.578 3.606 3.525 3.536 28,054,922 -0.02(-0.59%)
Dec 26, 2017 3.525 3.560 3.499 3.557 23,948,286 +0.06(+1.70%)
Dec 22, 2017 3.536 3.543 3.490 3.497 26,389,550 -0.05(-1.28%)
Dec 21, 2017 3.431 3.546 3.420 3.543 53,243,320 +0.13(+3.79%)
Dec 20, 2017 3.385 3.420 3.355 3.413 32,721,378 +0.05(+1.35%)
Dec 19, 2017 3.347 3.378 3.336 3.368 23,701,050 +0.00(+0.10%)
Dec 18, 2017 3.371 3.427 3.352 3.364 39,825,940 +0.06(+1.91%)
Dec 15, 2017 3.375 3.375 3.294 3.301 50,767,964 -0.02(-0.53%)
Dec 14, 2017 3.322 3.387 3.312 3.319 42,634,528 -0.05(-1.56%)
Dec 13, 2017 3.476 3.497 3.347 3.371 53,251,352 -0.11(-3.12%)
Dec 12, 2017 3.354 3.490 3.343 3.480 65,229,688 +0.07(+2.05%)
Dec 11, 2017 3.406 3.434 3.396 3.410 31,747,036 +0.01(+0.41%)
Dec 08, 2017 3.459 3.462 3.385 3.396 51,405,828 +0.02(+0.52%)
Dec 07, 2017 3.333 3.431 3.333 3.378 50,476,280 -0.10(-2.82%)
Dec 06, 2017 3.466 3.515 3.408 3.476 51,377,112 +0.03(+0.81%)
Dec 05, 2017 3.525 3.545 3.428 3.448 38,960,064 -0.03(-0.91%)
Dec 04, 2017 3.459 3.550 3.459 3.480 42,007,348 +0.03(+0.81%)
Dec 01, 2017 3.462 3.515 3.448 3.452 43,856,740 +0.05(+1.44%)
Nov 30, 2017 3.424 3.455 3.343 3.403 60,529,664 -0.03(-0.92%)
Nov 29, 2017 3.511 3.518 3.432 3.434 54,854,044 -0.12(-3.44%)
Nov 28, 2017 3.550 3.606 3.537 3.557 29,936,062 +0.01(+0.40%)
Nov 27, 2017 3.564 3.578 3.527 3.543 30,607,818 -0.07(-1.94%)
Nov 24, 2017 3.620 3.634 3.599 3.613 15,057,975 +0.02(+0.58%)
Nov 22, 2017 3.543 3.620 3.536 3.592 32,126,140 +0.08(+2.29%)
Nov 21, 2017 3.592 3.627 3.504 3.511 57,965,196 -0.05(-1.38%)
Nov 20, 2017 3.515 3.578 3.505 3.560 20,235,378 +0.01(+0.30%)
Nov 17, 2017 3.518 3.579 3.483 3.550 35,122,940 +0.06(+1.71%)
Nov 16, 2017 3.501 3.536 3.438 3.490 63,326,700 +0.05(+1.42%)
Nov 15, 2017 3.333 3.473 3.294 3.441 47,088,212 +0.05(+1.55%)
Nov 14, 2017 3.634 3.648 3.382 3.389 105,297,120 -0.33(-8.85%)
Nov 13, 2017 3.700 3.767 3.679 3.718 35,364,216 -0.03(-0.84%)
Nov 10, 2017 3.756 3.791 3.711 3.749 30,492,980 -0.05(-1.20%)
Nov 09, 2017 3.781 3.833 3.767 3.795 33,967,832 -0.02(-0.64%)
Nov 08, 2017 3.774 3.823 3.726 3.819 50,930,156 +0.11(+2.83%)
Nov 07, 2017 3.868 3.886 3.690 3.714 81,075,784 -0.20(-5.01%)
Nov 06, 2017 3.777 3.914 3.774 3.910 53,938,520 +0.17(+4.49%)
Nov 03, 2017 3.774 3.781 3.672 3.742 55,120,680 -0.04(-1.02%)
Nov 02, 2017 3.760 3.788 3.719 3.781 34,455,900 -0.01(-0.28%)
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.