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 -0.43 (-2.95%)
Official Closing 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 (%)
Dec 31, 2018 4.533 4.568 4.420 4.465 30,805,384 -0.01(-0.15%)
Dec 28, 2018 4.465 4.523 4.406 4.472 48,139,624 +0.09(+2.00%)
Dec 27, 2018 4.302 4.384 4.247 4.384 41,286,500 +0.03(+0.63%)
Dec 26, 2018 4.110 4.360 4.072 4.357 79,362,544 +0.21(+5.12%)
Dec 24, 2018 4.206 4.278 4.141 4.144 22,374,410 -0.10(-2.26%)
Dec 21, 2018 4.281 4.389 4.206 4.240 61,953,636 -0.07(-1.67%)
Dec 20, 2018 4.305 4.405 4.254 4.312 71,846,504 -0.03(-0.63%)
Dec 19, 2018 4.333 4.542 4.316 4.340 99,386,560 -0.07(-1.63%)
Dec 18, 2018 4.524 4.542 4.405 4.411 66,420,708 -0.11(-2.42%)
Dec 17, 2018 4.586 4.675 4.518 4.521 50,118,364 -0.07(-1.49%)
Dec 14, 2018 4.586 4.677 4.569 4.590 36,536,624 -0.08(-1.69%)
Dec 13, 2018 4.624 4.689 4.614 4.668 37,998,788 +0.01(+0.15%)
Dec 12, 2018 4.720 4.781 4.651 4.661 62,487,752 +0.06(+1.26%)
Dec 11, 2018 4.733 4.733 4.535 4.603 58,879,700 -0.03(-0.67%)
Dec 10, 2018 4.665 4.706 4.593 4.634 68,429,624 -0.24(-4.99%)
Dec 07, 2018 4.956 5.057 4.843 4.877 64,840,912 +0.03(+0.71%)
Dec 06, 2018 4.809 4.857 4.706 4.843 80,398,704 -0.18(-3.61%)
Dec 04, 2018 5.165 5.194 4.990 5.025 66,254,332 -0.13(-2.46%)
Dec 03, 2018 5.189 5.233 5.100 5.151 67,568,144 +0.16(+3.30%)
Nov 30, 2018 4.922 5.021 4.857 4.987 47,985,288 +0.08(+1.60%)
Nov 29, 2018 4.894 4.970 4.848 4.908 61,927,500 -0.02(-0.42%)
Nov 28, 2018 4.970 4.990 4.774 4.929 68,976,344 -0.00(-0.07%)
Nov 27, 2018 4.771 4.973 4.761 4.932 71,709,424 +0.23(+4.96%)
Nov 26, 2018 4.788 4.829 4.658 4.699 77,299,864 -0.05(-1.08%)
Nov 23, 2018 4.733 4.805 4.703 4.751 79,304,728 -0.15(-3.13%)
Nov 21, 2018 4.904 4.904 4.904 0 +0.13(+2.79%)
Nov 20, 2018 4.945 4.979 4.761 4.771 74,579,544 -0.30(-5.86%)
Nov 19, 2018 5.098 5.098 4.969 5.068 66,486,028 -0.00(-0.07%)
Nov 16, 2018 5.027 5.111 4.971 5.071 59,030,336 +0.10(+2.06%)
Nov 15, 2018 4.870 4.998 4.870 4.969 56,590,580 +0.11(+2.25%)
Nov 14, 2018 4.880 4.911 4.774 4.860 80,261,120 +0.12(+2.45%)
Nov 13, 2018 4.843 4.914 4.713 4.744 123,046,824 -0.28(-5.57%)
Nov 12, 2018 5.184 5.191 5.023 5.023 53,175,020 -0.08(-1.47%)
Nov 09, 2018 5.102 5.133 4.955 5.098 82,524,384 +0.00(+0.00%)
Nov 08, 2018 5.283 5.290 5.081 5.098 76,553,976 -0.21(-3.92%)
Nov 07, 2018 5.419 5.430 5.208 5.307 75,309,896 -0.11(-2.02%)
Nov 06, 2018 5.470 5.634 5.375 5.416 70,516,128 -0.19(-3.35%)
Nov 05, 2018 5.556 5.610 5.498 5.604 61,317,264 +0.10(+1.80%)
Nov 02, 2018 5.501 5.624 5.414 5.505 59,081,912 -0.01(-0.12%)
Nov 01, 2018 5.624 5.634 5.436 5.511 67,488,888 -0.03(-0.62%)
Oct 31, 2018 5.610 5.634 5.423 5.546 87,868,320 -0.05(-0.97%)
Oct 30, 2018 5.365 5.617 5.310 5.600 120,927,536 +0.29(+5.46%)
Oct 29, 2018 5.692 5.747 5.238 5.310 175,807,360 -0.23(-4.19%)
Oct 26, 2018 5.348 5.563 5.264 5.542 119,852,832 +0.23(+4.30%)
Oct 25, 2018 5.255 5.406 5.150 5.314 87,039,568 +0.16(+3.04%)
Oct 24, 2018 5.416 5.481 5.153 5.157 84,007,544 -0.21(-3.94%)
Oct 23, 2018 5.324 5.406 5.259 5.368 85,620,024 -0.11(-1.93%)
Oct 22, 2018 5.409 5.488 5.348 5.474 60,438,596 +0.19(+3.55%)
Oct 19, 2018 5.314 5.361 5.262 5.286 78,526,024 +0.05(+1.04%)
Oct 18, 2018 5.426 5.436 5.228 5.232 75,778,512 -0.25(-4.55%)
Oct 17, 2018 5.365 5.501 5.365 5.481 82,251,976 +0.03(+0.50%)
Oct 16, 2018 5.395 5.453 5.339 5.453 79,063,848 +0.19(+3.70%)
Oct 15, 2018 5.245 5.293 5.167 5.259 98,156,440 +0.02(+0.39%)
Oct 12, 2018 5.180 5.249 5.143 5.238 75,981,672 +0.17(+3.30%)
Oct 11, 2018 5.232 5.324 5.020 5.071 151,633,792 -0.08(-1.59%)
Oct 10, 2018 5.307 5.320 5.136 5.153 131,583,824 -0.33(-6.09%)
Oct 09, 2018 5.279 5.491 5.194 5.488 134,739,392 +0.24(+4.55%)
Oct 08, 2018 5.327 5.354 5.133 5.249 239,654,000 +0.50(+10.57%)
Oct 05, 2018 4.723 4.829 4.662 4.747 127,538,056 +0.08(+1.61%)
Oct 04, 2018 4.590 4.788 4.525 4.672 127,108,960 +0.05(+1.03%)
Oct 03, 2018 4.880 4.884 4.583 4.624 208,704,272 +0.13(+2.96%)
Oct 02, 2018 4.368 4.525 4.314 4.491 155,197,552 +0.37(+8.94%)
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.