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 (%)
Mar 29, 2018 4.889 4.889 4.889 0 +0.13(+2.76%)
Mar 28, 2018 4.799 4.834 4.714 4.758 35,836,568 -0.07(-1.43%)
Mar 27, 2018 4.996 5.000 4.792 4.827 48,546,052 -0.18(-3.52%)
Mar 26, 2018 5.045 5.055 4.920 5.003 39,971,728 +0.06(+1.12%)
Mar 23, 2018 4.948 5.020 4.886 4.948 43,460,996 +0.04(+0.85%)
Mar 22, 2018 4.917 4.993 4.872 4.906 39,198,792 -0.10(-2.00%)
Mar 21, 2018 4.785 5.031 4.775 5.007 50,071,320 +0.25(+5.31%)
Mar 20, 2018 4.782 4.844 4.744 4.754 38,083,076 +0.01(+0.15%)
Mar 19, 2018 4.830 4.855 4.734 4.747 39,576,988 -0.13(-2.62%)
Mar 16, 2018 4.861 4.934 4.855 4.875 37,450,480 +0.01(+0.21%)
Mar 15, 2018 4.934 4.958 4.813 4.865 43,386,008 -0.14(-2.83%)
Mar 14, 2018 5.027 5.048 4.962 5.007 29,204,732 +0.01(+0.28%)
Mar 13, 2018 5.090 5.124 4.979 4.993 31,317,948 -0.08(-1.57%)
Mar 12, 2018 5.093 5.124 5.031 5.072 25,476,516 -0.01(-0.27%)
Mar 09, 2018 5.010 5.086 4.995 5.086 39,952,320 +0.15(+3.08%)
Mar 08, 2018 4.976 4.995 4.865 4.934 33,025,252 -0.02(-0.42%)
Mar 07, 2018 4.882 4.955 66,389,284 -0.11(-2.25%)
Mar 06, 2018 5.138 5.162 5.041 5.069 53,254,964 +0.01(+0.27%)
Mar 05, 2018 4.903 5.083 4.893 5.055 58,109,288 +0.15(+2.96%)
Mar 02, 2018 4.744 4.922 4.692 4.910 41,900,980 +0.08(+1.57%)
Mar 01, 2018 4.889 4.922 4.756 4.834 49,081,364 -0.02(-0.43%)
Feb 28, 2018 4.976 4.982 4.851 4.855 64,189,364 -0.06(-1.20%)
Feb 27, 2018 5.014 5.041 4.906 4.913 60,166,000 -0.06(-1.25%)
Feb 26, 2018 4.931 4.986 4.877 4.976 70,519,216 +0.16(+3.23%)
Feb 23, 2018 4.751 4.853 4.709 4.820 61,117,448 +0.14(+3.03%)
Feb 22, 2018 4.678 44,608,612 +0.13(+2.81%)
Feb 21, 2018 4.647 4.695 4.547 4.550 50,433,412 -0.04(-0.98%)
Feb 20, 2018 4.485 4.661 4.478 4.595 55,127,340 +0.19(+4.24%)
Feb 16, 2018 4.408 4.408 4.408 0 -0.02(-0.55%)
Feb 15, 2018 4.419 4.448 4.381 4.433 36,999,964 +0.05(+1.10%)
Feb 14, 2018 4.263 4.419 4.218 4.384 71,260,280 +0.07(+1.68%)
Feb 13, 2018 4.281 4.332 4.260 4.312 31,730,912 +0.00(+0.08%)
Feb 12, 2018 4.336 4.398 4.263 4.308 35,067,144 +0.04(+0.97%)
Feb 09, 2018 4.315 4.356 4.104 4.267 83,191,256 +0.04(+1.06%)
Feb 08, 2018 4.481 4.502 4.215 4.222 69,119,440 -0.19(-4.31%)
Feb 07, 2018 4.616 4.619 4.402 4.412 78,693,656 -0.20(-4.28%)
Feb 06, 2018 4.350 4.619 4.343 4.609 86,827,832 +0.20(+4.55%)
Feb 05, 2018 4.547 4.600 4.325 4.408 89,855,048 -0.20(-4.28%)
Feb 02, 2018 4.747 4.747 4.604 4.606 50,880,792 -0.22(-4.52%)
Feb 01, 2018 4.737 4.837 4.692 4.823 54,131,468 +0.20(+4.42%)
Jan 31, 2018 4.723 4.744 4.602 4.619 55,101,008 +0.02(+0.45%)
Jan 30, 2018 4.675 4.675 4.529 4.599 87,200,104 -0.11(-2.42%)
Jan 29, 2018 4.737 4.803 4.675 4.713 65,937,032 -0.07(-1.45%)
Jan 26, 2018 4.550 4.796 4.519 4.782 118,890,136 +0.20(+4.30%)
Jan 25, 2018 4.578 4.716 4.523 4.585 102,042,608 +0.06(+1.30%)
Jan 24, 2018 4.357 4.590 4.312 4.526 182,482,608 +0.36(+8.63%)
Jan 23, 2018 4.139 4.177 4.101 4.166 73,599,896 -0.07(-1.63%)
Jan 22, 2018 4.166 4.243 4.166 4.236 35,405,116 +0.03(+0.74%)
Jan 19, 2018 4.173 4.211 4.153 4.204 45,442,128 +0.01(+0.25%)
Jan 18, 2018 4.215 4.229 4.132 4.194 92,372,296 +0.00(+0.08%)
Jan 17, 2018 4.087 4.191 4.066 4.191 69,270,784 +0.15(+3.59%)
Jan 16, 2018 4.028 4.047 4.005 4.045 79,278,552 +0.08(+2.01%)
Jan 12, 2018 3.966 3.966 3.966 0 +0.03(+0.79%)
Jan 11, 2018 3.838 3.935 3.821 3.935 81,336,784 +0.11(+2.99%)
Jan 10, 2018 3.852 3.862 3.800 3.821 41,462,060 -0.03(-0.81%)
Jan 09, 2018 3.873 3.900 3.852 3.852 42,305,908 -0.03(-0.71%)
Jan 08, 2018 3.824 3.879 3.812 3.879 39,031,820 +0.05(+1.26%)
Jan 05, 2018 3.800 3.833 3.765 3.831 35,371,448 +0.03(+0.73%)
Jan 04, 2018 3.803 3.845 3.781 3.803 66,353,336 +0.01(+0.27%)
Jan 03, 2018 3.734 3.803 3.675 3.793 62,184,468 +0.09(+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.