Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 4.943 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%)
Apr 02, 2018 4.901 4.943 4.743 4.803 30,501,218 -0.15(-2.97%)
Mar 29, 2018 4.950 4.950 4.950 0 +0.13(+2.76%)
Mar 28, 2018 4.859 4.894 4.773 4.817 35,396,972 -0.07(-1.43%)
Mar 27, 2018 5.058 5.062 4.852 4.887 47,950,552 -0.18(-3.52%)
Mar 26, 2018 5.107 5.118 4.981 5.065 39,481,408 +0.06(+1.12%)
Mar 23, 2018 5.009 5.083 4.946 5.009 42,927,876 +0.04(+0.85%)
Mar 22, 2018 4.978 5.055 4.932 4.967 38,717,956 -0.10(-2.00%)
Mar 21, 2018 4.845 5.093 4.834 5.069 49,457,112 +0.26(+5.31%)
Mar 20, 2018 4.841 4.904 4.803 4.813 37,615,924 +0.01(+0.15%)
Mar 19, 2018 4.890 4.915 4.792 4.806 39,091,512 -0.13(-2.62%)
Mar 16, 2018 4.922 4.995 4.915 4.936 36,991,088 +0.01(+0.21%)
Mar 15, 2018 4.995 5.020 4.873 4.925 42,853,808 -0.14(-2.83%)
Mar 14, 2018 5.090 5.111 5.023 5.069 28,846,486 +0.01(+0.28%)
Mar 13, 2018 5.153 5.188 5.041 5.055 30,933,782 -0.08(-1.57%)
Mar 12, 2018 5.156 5.188 5.093 5.135 25,164,004 -0.01(-0.27%)
Mar 09, 2018 5.072 5.149 5.057 5.149 39,462,240 +0.15(+3.08%)
Mar 08, 2018 5.037 5.057 4.925 4.995 32,620,142 -0.02(-0.42%)
Mar 07, 2018 4.943 5.016 65,574,908 -0.12(-2.25%)
Mar 06, 2018 5.202 5.226 5.104 5.132 52,601,704 +0.01(+0.27%)
Mar 05, 2018 4.964 5.146 4.953 5.118 57,396,480 +0.15(+2.96%)
Mar 02, 2018 4.803 4.983 4.750 4.971 41,386,992 +0.08(+1.57%)
Mar 01, 2018 4.950 4.983 4.815 4.894 48,479,300 -0.02(-0.43%)
Feb 28, 2018 5.037 5.044 4.911 4.915 63,401,976 -0.06(-1.20%)
Feb 27, 2018 5.076 5.104 4.967 4.974 59,427,964 -0.06(-1.25%)
Feb 26, 2018 4.992 5.048 4.938 5.037 69,654,184 +0.16(+3.23%)
Feb 23, 2018 4.810 4.913 4.768 4.880 60,367,740 +0.14(+3.03%)
Feb 22, 2018 4.736 44,061,412 +0.13(+2.81%)
Feb 21, 2018 4.705 4.754 4.603 4.607 49,814,760 -0.05(-0.98%)
Feb 20, 2018 4.540 4.719 4.533 4.652 54,451,108 +0.19(+4.24%)
Feb 16, 2018 4.463 4.463 4.463 0 -0.02(-0.55%)
Feb 15, 2018 4.474 4.503 4.435 4.488 36,546,096 +0.05(+1.10%)
Feb 14, 2018 4.316 4.474 4.271 4.439 70,386,152 +0.07(+1.68%)
Feb 13, 2018 4.334 4.386 4.313 4.365 31,341,680 +0.00(+0.08%)
Feb 12, 2018 4.390 4.453 4.316 4.362 34,636,988 +0.04(+0.97%)
Feb 09, 2018 4.369 4.410 4.155 4.320 82,170,776 +0.05(+1.06%)
Feb 08, 2018 4.537 4.558 4.267 4.274 68,271,576 -0.19(-4.31%)
Feb 07, 2018 4.673 4.677 4.456 4.467 77,728,344 -0.20(-4.28%)
Feb 06, 2018 4.404 4.677 4.397 4.666 85,762,744 +0.20(+4.55%)
Feb 05, 2018 4.603 4.658 4.379 4.463 88,752,824 -0.20(-4.28%)
Feb 02, 2018 4.806 4.806 4.661 4.663 50,256,656 -0.22(-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.