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 )

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 (%)
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%)
Jan 02, 2018 3.724 3.808 3.713 3.809 39,389,480 +0.15(+3.98%)
Dec 29, 2017 3.663 3.663 3.663 0 +0.02(+0.68%)
Dec 28, 2017 3.642 3.653 3.624 3.639 19,592,702 +0.04(+1.19%)
Dec 27, 2017 3.639 3.667 3.585 3.596 27,585,234 -0.02(-0.59%)
Dec 26, 2017 3.585 3.621 3.558 3.617 23,547,352 +0.06(+1.70%)
Dec 22, 2017 3.596 3.603 3.550 3.557 25,947,742 -0.05(-1.28%)
Dec 21, 2017 3.489 3.606 3.478 3.603 52,351,936 +0.13(+3.79%)
Dec 20, 2017 3.443 3.478 3.412 3.471 32,173,566 +0.05(+1.35%)
Dec 19, 2017 3.404 3.436 3.393 3.425 23,304,254 +0.00(+0.10%)
Dec 18, 2017 3.428 3.485 3.409 3.421 39,159,184 +0.06(+1.91%)
Dec 15, 2017 3.432 3.432 3.350 3.357 49,918,024 -0.02(-0.53%)
Dec 14, 2017 3.379 3.444 3.368 3.375 41,920,756 -0.05(-1.56%)
Dec 13, 2017 3.535 3.557 3.404 3.428 52,359,832 -0.11(-3.12%)
Dec 12, 2017 3.411 3.550 3.400 3.539 64,137,628 +0.07(+2.05%)
Dec 11, 2017 3.464 3.493 3.453 3.468 31,215,538 +0.01(+0.41%)
Dec 08, 2017 3.517 3.521 3.443 3.453 50,545,204 +0.02(+0.52%)
Dec 07, 2017 3.389 3.489 3.389 3.436 49,631,224 -0.10(-2.82%)
Dec 06, 2017 3.525 3.574 3.466 3.535 50,516,972 +0.03(+0.81%)
Dec 05, 2017 3.585 3.606 3.486 3.507 38,307,804 -0.03(-0.91%)
Dec 04, 2017 3.517 3.610 3.517 3.539 41,304,072 +0.03(+0.81%)
Dec 01, 2017 3.521 3.574 3.507 3.510 43,122,504 +0.05(+1.44%)
Nov 30, 2017 3.482 3.514 3.400 3.460 59,516,292 -0.03(-0.92%)
Nov 29, 2017 3.571 3.578 3.491 3.493 53,935,692 -0.12(-3.44%)
Nov 28, 2017 3.610 3.667 3.598 3.617 29,434,882 +0.01(+0.40%)
Nov 27, 2017 3.624 3.639 3.587 3.603 30,095,390 -0.07(-1.94%)
Nov 24, 2017 3.681 3.695 3.660 3.674 14,805,879 +0.02(+0.58%)
Nov 22, 2017 3.603 3.681 3.596 3.653 31,588,294 +0.08(+2.29%)
Nov 21, 2017 3.653 3.688 3.564 3.571 56,994,760 -0.05(-1.38%)
Nov 20, 2017 3.574 3.639 3.564 3.621 19,896,602 +0.01(+0.30%)
Nov 17, 2017 3.578 3.640 3.542 3.610 34,534,924 +0.06(+1.71%)
Nov 16, 2017 3.560 3.596 3.496 3.550 62,266,504 +0.05(+1.42%)
Nov 15, 2017 3.389 3.532 3.350 3.500 46,299,872 +0.05(+1.55%)
Nov 14, 2017 3.695 3.710 3.439 3.446 103,534,264 -0.33(-8.85%)
Nov 13, 2017 3.763 3.831 3.742 3.781 34,772,156 -0.03(-0.84%)
Nov 10, 2017 3.820 3.856 3.774 3.813 29,982,474 -0.05(-1.20%)
Nov 09, 2017 3.845 3.898 3.831 3.859 33,399,154 -0.02(-0.64%)
Nov 08, 2017 3.838 3.888 3.790 3.884 50,077,496 +0.11(+2.83%)
Nov 07, 2017 3.934 3.952 3.752 3.777 79,718,440 -0.20(-5.01%)
Nov 06, 2017 3.841 3.980 3.838 3.977 53,035,496 +0.17(+4.49%)
Nov 03, 2017 3.838 3.845 3.735 3.806 54,197,864 -0.04(-1.02%)
Nov 02, 2017 3.824 3.852 3.783 3.845 33,879,052 -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.