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 )

17.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 5.237 5.259 5.181 5.225 22,503,404 -0.02(-0.35%)
Apr 27, 2018 5.259 5.285 5.225 5.244 31,647,004 +0.03(+0.64%)
Apr 26, 2018 5.044 5.218 5.040 5.211 41,932,840 +0.20(+4.07%)
Apr 25, 2018 5.051 5.059 4.929 5.007 46,617,724 -0.17(-3.30%)
Apr 24, 2018 5.248 5.281 5.122 5.177 25,820,708 -0.05(-0.92%)
Apr 23, 2018 5.203 5.246 5.122 5.225 25,932,232 -0.08(-1.47%)
Apr 20, 2018 5.259 5.340 5.207 5.303 32,130,510 -0.03(-0.56%)
Apr 19, 2018 5.322 5.374 5.255 5.333 36,873,632 +0.05(+0.98%)
Apr 18, 2018 5.192 5.311 5.170 5.281 33,571,224 +0.20(+4.02%)
Apr 17, 2018 5.010 5.105 4.970 5.077 27,383,410 +0.10(+2.01%)
Apr 16, 2018 5.136 5.136 4.958 4.977 31,287,760 -0.16(-3.17%)
Apr 13, 2018 5.281 5.296 5.114 5.140 40,293,928 -0.15(-2.87%)
Apr 12, 2018 5.355 5.368 5.288 5.292 31,667,232 -0.02(-0.42%)
Apr 11, 2018 5.222 5.351 5.199 5.314 43,108,912 +0.12(+2.28%)
Apr 10, 2018 5.029 5.214 4.999 5.196 46,171,172 +0.23(+4.71%)
Apr 09, 2018 5.173 5.173 4.951 4.962 35,687,076 -0.20(-3.88%)
Apr 06, 2018 5.144 5.183 5.070 5.162 46,065,468 -0.02(-0.43%)
Apr 05, 2018 5.237 5.329 5.173 5.185 45,543,168 +0.13(+2.57%)
Apr 04, 2018 4.921 5.059 4.888 5.055 41,977,828 -0.01(-0.29%)
Apr 03, 2018 5.129 5.162 5.014 5.070 29,647,524 -0.02(-0.36%)
Apr 02, 2018 5.192 5.237 5.025 5.088 28,790,352 -0.16(-2.97%)
Mar 29, 2018 5.244 5.244 5.244 0 +0.14(+2.76%)
Mar 28, 2018 5.148 5.185 5.057 5.103 33,411,496 -0.07(-1.43%)
Mar 27, 2018 5.359 5.363 5.140 5.177 45,260,924 -0.19(-3.52%)
Mar 26, 2018 5.411 5.422 5.277 5.366 37,266,828 +0.06(+1.12%)
Mar 23, 2018 5.307 5.385 5.240 5.307 40,519,980 +0.04(+0.85%)
Mar 22, 2018 5.274 5.355 5.225 5.263 36,546,200 -0.11(-2.00%)
Mar 21, 2018 5.133 5.396 5.122 5.370 46,682,976 +0.27(+5.31%)
Mar 20, 2018 5.129 5.196 5.088 5.099 35,505,984 +0.01(+0.15%)
Mar 19, 2018 5.181 5.207 5.077 5.092 36,898,800 -0.14(-2.62%)
Mar 16, 2018 5.214 5.292 5.207 5.229 34,916,196 +0.01(+0.21%)
Mar 15, 2018 5.292 5.318 5.162 5.218 40,450,064 -0.15(-2.83%)
Mar 14, 2018 5.392 5.415 5.322 5.370 27,228,438 +0.01(+0.28%)
Mar 13, 2018 5.459 5.496 5.340 5.355 29,198,654 -0.09(-1.57%)
Mar 12, 2018 5.463 5.496 5.396 5.441 23,752,512 -0.01(-0.27%)
Mar 09, 2018 5.374 5.455 5.357 5.455 37,248,732 +0.16(+3.08%)
Mar 08, 2018 5.337 5.357 5.218 5.292 30,790,424 -0.02(-0.42%)
Mar 07, 2018 5.237 5.314 61,896,700 -0.12(-2.25%)
Mar 06, 2018 5.511 5.537 5.407 5.437 49,651,184 +0.01(+0.27%)
Mar 05, 2018 5.259 5.452 5.248 5.422 54,177,012 +0.16(+2.96%)
Mar 02, 2018 5.088 5.279 5.033 5.266 39,065,528 +0.08(+1.57%)
Mar 01, 2018 5.244 5.279 5.101 5.185 45,760,012 -0.02(-0.43%)
Feb 28, 2018 5.337 5.344 5.203 5.207 59,845,648 -0.06(-1.20%)
Feb 27, 2018 5.377 5.407 5.263 5.270 56,094,548 -0.07(-1.25%)
Feb 26, 2018 5.288 5.348 5.231 5.337 65,747,164 +0.17(+3.23%)
Feb 23, 2018 5.096 5.205 5.051 5.170 56,981,612 +0.15(+3.03%)
Feb 22, 2018 5.018 41,589,932 +0.14(+2.81%)
Feb 21, 2018 4.984 5.036 4.877 4.881 47,020,568 -0.05(-0.98%)
Feb 20, 2018 4.810 4.999 4.803 4.929 51,396,856 +0.20(+4.24%)
Feb 16, 2018 4.728 4.728 4.728 0 -0.03(-0.55%)
Feb 15, 2018 4.740 4.771 4.699 4.754 34,496,164 +0.05(+1.10%)
Feb 14, 2018 4.573 4.740 4.524 4.702 66,438,076 +0.08(+1.68%)
Feb 13, 2018 4.591 4.647 4.569 4.625 29,583,672 +0.00(+0.08%)
Feb 12, 2018 4.651 4.717 4.573 4.621 32,694,138 +0.04(+0.97%)
Feb 09, 2018 4.628 4.673 4.402 4.576 77,561,680 +0.05(+1.06%)
Feb 08, 2018 4.806 4.829 4.521 4.528 64,442,108 -0.20(-4.31%)
Feb 07, 2018 4.951 4.955 4.721 4.732 73,368,432 -0.21(-4.28%)
Feb 06, 2018 4.665 4.955 4.658 4.944 80,952,168 +0.22(+4.55%)
Feb 05, 2018 4.877 4.934 4.639 4.728 83,774,528 -0.21(-4.28%)
Feb 02, 2018 5.092 5.092 4.938 4.940 47,437,672 -0.23(-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.