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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 5.006 5.107 4.939 5.072 47,181,936 +0.08(+1.61%)
Nov 29, 2018 4.978 5.054 4.931 4.992 60,890,732 -0.02(-0.42%)
Nov 28, 2018 5.054 5.075 4.856 5.013 67,821,560 -0.00(-0.07%)
Nov 27, 2018 4.852 5.058 4.842 5.016 70,508,888 +0.24(+4.96%)
Nov 26, 2018 4.870 4.912 4.737 4.779 76,005,744 -0.05(-1.08%)
Nov 23, 2018 4.814 4.887 4.783 4.831 77,977,040 -0.16(-3.13%)
Nov 21, 2018 4.987 4.987 4.987 0 +0.14(+2.79%)
Nov 20, 2018 5.029 5.064 4.842 4.852 73,330,952 -0.30(-5.86%)
Nov 19, 2018 5.185 5.185 5.053 5.154 65,372,936 -0.00(-0.07%)
Nov 16, 2018 5.112 5.198 5.055 5.158 58,042,068 +0.10(+2.06%)
Nov 15, 2018 4.953 5.083 4.953 5.053 55,643,156 +0.11(+2.25%)
Nov 14, 2018 4.963 4.994 4.856 4.942 78,917,416 +0.12(+2.45%)
Nov 13, 2018 4.925 4.998 4.793 4.824 120,986,808 -0.28(-5.57%)
Nov 12, 2018 5.272 5.279 5.109 5.109 52,284,780 -0.08(-1.47%)
Nov 09, 2018 5.189 5.220 5.040 5.185 81,142,784 +0.00(+0.00%)
Nov 08, 2018 5.373 5.380 5.168 5.185 75,272,328 -0.21(-3.92%)
Nov 07, 2018 5.512 5.522 5.296 5.397 74,049,080 -0.11(-2.02%)
Nov 06, 2018 5.564 5.730 5.466 5.508 69,335,568 -0.19(-3.35%)
Nov 05, 2018 5.650 5.706 5.591 5.699 60,290,704 +0.10(+1.80%)
Nov 02, 2018 5.595 5.720 5.506 5.598 58,092,776 -0.01(-0.12%)
Nov 01, 2018 5.720 5.730 5.529 5.605 66,359,004 -0.03(-0.62%)
Oct 31, 2018 5.706 5.730 5.515 5.640 86,397,256 -0.06(-0.97%)
Oct 30, 2018 5.456 5.713 5.401 5.696 118,903,000 +0.30(+5.46%)
Oct 29, 2018 5.789 5.845 5.328 5.401 172,864,048 -0.24(-4.19%)
Oct 26, 2018 5.439 5.657 5.354 5.637 117,846,288 +0.23(+4.30%)
Oct 25, 2018 5.345 5.498 5.237 5.404 85,582,376 +0.16(+3.04%)
Oct 24, 2018 5.508 5.574 5.241 5.244 82,601,112 -0.22(-3.94%)
Oct 23, 2018 5.414 5.498 5.348 5.460 84,186,600 -0.11(-1.93%)
Oct 22, 2018 5.501 5.581 5.439 5.567 59,426,752 +0.19(+3.55%)
Oct 19, 2018 5.404 5.453 5.352 5.376 77,211,368 +0.06(+1.04%)
Oct 18, 2018 5.519 5.529 5.317 5.321 74,509,848 -0.25(-4.55%)
Oct 17, 2018 5.456 5.595 5.456 5.574 80,874,936 +0.03(+0.50%)
Oct 16, 2018 5.487 5.546 5.430 5.546 77,740,184 +0.20(+3.70%)
Oct 15, 2018 5.335 5.383 5.255 5.348 96,513,128 +0.02(+0.39%)
Oct 12, 2018 5.269 5.338 5.230 5.328 74,709,608 +0.17(+3.30%)
Oct 11, 2018 5.321 5.414 5.105 5.158 149,095,184 -0.08(-1.59%)
Oct 10, 2018 5.397 5.411 5.223 5.241 129,380,880 -0.34(-6.09%)
Oct 09, 2018 5.369 5.584 5.282 5.581 132,483,632 +0.24(+4.55%)
Oct 08, 2018 5.418 5.446 5.220 5.338 235,641,776 +0.51(+10.57%)
Oct 05, 2018 4.804 4.911 4.741 4.828 125,402,848 +0.08(+1.61%)
Oct 04, 2018 4.668 4.869 4.602 4.751 124,980,936 +0.05(+1.03%)
Oct 03, 2018 4.963 4.967 4.661 4.703 205,210,192 +0.14(+2.96%)
Oct 02, 2018 4.443 4.602 4.387 4.568 152,599,280 +0.37(+8.94%)
Oct 01, 2018 4.207 4.241 4.120 4.193 50,976,132 +0.00(+0.08%)
Sep 28, 2018 4.193 4.342 4.170 4.189 86,354,032 -0.06(-1.31%)
Sep 27, 2018 4.096 4.272 4.092 4.245 96,352,440 +0.20(+4.98%)
Sep 26, 2018 4.002 4.075 3.971 4.043 54,205,432 +0.08(+1.92%)
Sep 25, 2018 3.859 3.981 3.853 3.967 46,149,680 +0.01(+0.35%)
Sep 24, 2018 4.019 4.071 3.941 3.953 58,274,540 -0.04(-0.96%)
Sep 21, 2018 3.964 4.035 3.929 3.991 64,885,816 +0.05(+1.23%)
Sep 20, 2018 3.974 3.981 3.870 3.943 38,977,888 +0.04(+0.98%)
Sep 19, 2018 3.891 3.967 3.884 3.905 53,320,168 +0.01(+0.27%)
Sep 18, 2018 3.811 3.925 3.807 3.894 76,357,520 +0.10(+2.75%)
Sep 17, 2018 3.686 3.804 3.682 3.790 81,185,952 +0.11(+3.12%)
Sep 14, 2018 3.665 3.703 3.603 3.676 44,805,192 +0.05(+1.44%)
Sep 13, 2018 3.689 3.714 3.610 3.623 55,604,832 -0.10(-2.79%)
Sep 12, 2018 3.696 3.762 3.655 3.728 55,303,408 +0.10(+2.87%)
Sep 11, 2018 3.630 3.686 3.578 3.623 75,360,400 -0.15(-4.04%)
Sep 10, 2018 3.780 3.846 3.738 3.776 70,005,712 -0.06(-1.45%)
Sep 07, 2018 3.755 3.868 3.724 3.832 69,468,968 +0.14(+3.86%)
Sep 06, 2018 3.693 3.710 3.606 3.689 54,823,152 +0.02(+0.66%)
Sep 05, 2018 3.568 3.696 3.538 3.665 57,636,968 +0.06(+1.54%)
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.