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 4.863 4.885 4.739 4.756 53,513,932 +0.02(+0.45%)
Jan 30, 2018 4.813 4.813 4.664 4.735 84,688,480 -0.12(-2.42%)
Jan 29, 2018 4.877 4.945 4.813 4.853 64,037,848 -0.07(-1.45%)
Jan 26, 2018 4.685 4.938 4.653 4.924 115,465,736 +0.20(+4.30%)
Jan 25, 2018 4.714 4.856 4.657 4.721 99,103,472 +0.06(+1.30%)
Jan 24, 2018 4.486 4.726 4.440 4.660 177,226,560 +0.37(+8.63%)
Jan 23, 2018 4.262 4.301 4.223 4.290 71,480,000 -0.07(-1.63%)
Jan 22, 2018 4.290 4.368 4.290 4.361 34,385,340 +0.03(+0.74%)
Jan 19, 2018 4.297 4.336 4.276 4.329 44,133,256 +0.01(+0.25%)
Jan 18, 2018 4.340 4.354 4.254 4.318 89,711,696 +0.00(+0.08%)
Jan 17, 2018 4.208 4.315 4.187 4.315 67,275,584 +0.15(+3.59%)
Jan 16, 2018 4.148 4.167 4.124 4.165 76,995,088 +0.08(+2.01%)
Jan 12, 2018 4.084 4.084 4.084 0 +0.03(+0.79%)
Jan 11, 2018 3.952 4.051 3.934 4.051 78,994,040 +0.12(+2.99%)
Jan 10, 2018 3.966 3.977 3.913 3.934 40,267,828 -0.03(-0.81%)
Jan 09, 2018 3.987 4.016 3.966 3.966 41,087,372 -0.03(-0.71%)
Jan 08, 2018 3.938 3.995 3.925 3.995 37,907,588 +0.05(+1.26%)
Jan 05, 2018 3.913 3.946 3.877 3.945 34,352,644 +0.03(+0.73%)
Jan 04, 2018 3.916 3.959 3.893 3.916 64,442,160 +0.01(+0.27%)
Jan 03, 2018 3.845 3.916 3.784 3.906 60,393,368 +0.10(+2.52%)
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.