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 (%)
Jun 29, 2018 3.475 3.556 3.471 3.517 60,368,632 +0.07(+1.93%)
Jun 28, 2018 3.503 3.517 3.419 3.450 86,425,912 +0.02(+0.61%)
Jun 27, 2018 3.419 3.547 3.403 3.429 94,070,984 +0.01(+0.41%)
Jun 26, 2018 3.433 3.440 3.319 3.415 57,377,048 +0.05(+1.56%)
Jun 25, 2018 3.366 3.392 3.266 3.363 61,241,344 +0.06(+1.70%)
Jun 22, 2018 3.349 3.394 3.275 3.307 68,202,936 +0.01(+0.21%)
Jun 21, 2018 3.433 3.440 3.275 3.300 81,866,056 -0.15(-4.37%)
Jun 20, 2018 3.482 3.552 3.419 3.450 121,227,512 +0.11(+3.36%)
Jun 19, 2018 3.180 3.450 3.163 3.338 139,069,168 +0.09(+2.70%)
Jun 18, 2018 3.268 3.307 3.240 3.250 54,810,040 -0.06(-1.80%)
Jun 15, 2018 3.321 3.242 3.310 61,849,836 -0.03(-0.84%)
Jun 14, 2018 3.426 3.443 3.331 3.338 52,607,212 -0.05(-1.55%)
Jun 13, 2018 3.443 3.459 3.300 3.391 77,215,560 -0.04(-1.12%)
Jun 12, 2018 3.506 3.513 3.426 3.429 71,353,768 -0.04(-1.01%)
Jun 11, 2018 3.492 3.506 3.415 3.464 86,240,632 +0.04(+1.02%)
Jun 08, 2018 3.534 3.538 3.296 3.429 161,309,072 +0.04(+1.24%)
Jun 07, 2018 3.450 3.471 3.233 3.387 232,886,160 -0.13(-3.78%)
Jun 06, 2018 3.450 3.520 117,758,336 -0.07(-2.05%)
Jun 05, 2018 3.696 3.787 3.559 3.594 97,618,976 -0.16(-4.21%)
Jun 04, 2018 3.766 3.875 3.720 3.752 113,462,704 +0.20(+5.63%)
Jun 01, 2018 4.250 4.313 3.226 3.552 516,320,032 -0.61(-14.59%)
May 31, 2018 4.169 4.243 4.145 4.159 54,303,220 -0.02(-0.50%)
May 30, 2018 4.110 4.348 4.050 4.180 119,010,312 +0.00(+0.00%)
May 29, 2018 3.871 4.260 3.864 4.180 177,416,864 -0.24(-5.47%)
May 25, 2018 4.422 4.422 4.422 0 -0.06(-1.33%)
May 24, 2018 4.604 4.713 4.429 4.481 278,078,208 -0.82(-15.42%)
May 23, 2018 5.403 5.460 5.270 5.298 59,821,464 -0.21(-3.76%)
May 22, 2018 5.460 5.624 5.419 5.505 69,243,088 -0.06(-1.09%)
May 21, 2018 5.797 5.836 5.517 5.566 75,078,864 -0.10(-1.73%)
May 18, 2018 5.664 5.765 5.548 5.664 73,140,632 -0.11(-1.82%)
May 17, 2018 5.909 5.993 5.664 5.769 97,521,984 -0.23(-3.85%)
May 16, 2018 5.930 6.021 5.884 6.000 58,387,152 +0.10(+1.72%)
May 15, 2018 5.737 5.930 5.727 5.898 72,025,912 +0.07(+1.20%)
May 14, 2018 5.737 5.909 5.706 5.828 75,702,768 +0.16(+2.84%)
May 11, 2018 5.713 5.846 5.632 5.667 84,061,696 -0.01(-0.12%)
May 10, 2018 5.433 5.783 5.405 5.674 115,644,328 +0.38(+7.14%)
May 09, 2018 4.908 5.324 4.904 5.296 109,585,208 +0.44(+9.08%)
May 08, 2018 4.922 4.950 4.740 4.855 48,100,772 -0.04(-0.86%)
May 07, 2018 4.771 4.985 4.768 4.897 63,964,556 +0.11(+2.19%)
May 04, 2018 4.789 4.848 4.736 4.792 45,910,080 -0.01(-0.29%)
May 03, 2018 4.834 4.859 4.701 4.806 32,308,978 -0.03(-0.65%)
May 02, 2018 4.789 4.915 4.782 4.838 33,156,186 +0.02(+0.36%)
May 01, 2018 4.918 4.925 4.778 4.820 27,035,706 -0.11(-2.27%)
Apr 30, 2018 4.943 4.964 4.890 4.932 23,840,666 -0.02(-0.35%)
Apr 27, 2018 4.964 4.988 4.932 4.950 33,527,624 +0.03(+0.64%)
Apr 26, 2018 4.761 4.925 4.757 4.918 44,424,696 +0.19(+4.07%)
Apr 25, 2018 4.768 4.775 4.652 4.726 49,387,980 -0.16(-3.30%)
Apr 24, 2018 4.953 4.985 4.834 4.887 27,355,102 -0.05(-0.92%)
Apr 23, 2018 4.911 4.952 4.834 4.932 27,473,254 -0.07(-1.47%)
Apr 20, 2018 4.964 5.041 4.915 5.006 34,039,864 -0.03(-0.56%)
Apr 19, 2018 5.023 5.072 4.960 5.034 39,064,848 +0.05(+0.98%)
Apr 18, 2018 4.901 5.013 4.880 4.985 35,566,192 +0.19(+4.02%)
Apr 17, 2018 4.729 4.819 4.691 4.792 29,010,668 +0.09(+2.01%)
Apr 16, 2018 4.848 4.848 4.680 4.698 33,147,034 -0.15(-3.17%)
Apr 13, 2018 4.985 4.999 4.827 4.852 42,688,392 -0.14(-2.87%)
Apr 12, 2018 5.055 5.067 4.992 4.995 33,549,056 -0.02(-0.42%)
Apr 11, 2018 4.929 5.051 4.908 5.016 45,670,656 +0.11(+2.28%)
Apr 10, 2018 4.747 4.922 4.719 4.904 48,914,892 +0.22(+4.71%)
Apr 09, 2018 4.883 4.883 4.673 4.684 37,807,776 -0.19(-3.88%)
Apr 06, 2018 4.855 4.892 4.785 4.873 48,802,904 -0.02(-0.43%)
Apr 05, 2018 4.943 5.030 4.883 4.894 48,249,568 +0.12(+2.57%)
Apr 04, 2018 4.645 4.775 4.614 4.771 44,472,360 -0.01(-0.29%)
Apr 03, 2018 4.841 4.873 4.733 4.785 31,409,326 -0.02(-0.36%)
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.