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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2018 5.877 5.902 5.680 5.809 83,883,992 -0.06(-0.98%)
Oct 30, 2018 5.620 5.884 5.562 5.866 115,444,168 +0.30(+5.46%)
Oct 29, 2018 5.963 6.020 5.487 5.562 167,835,504 -0.24(-4.19%)
Oct 26, 2018 5.602 5.827 5.514 5.805 114,418,192 +0.24(+4.30%)
Oct 25, 2018 5.505 5.662 5.394 5.566 83,092,824 +0.16(+3.04%)
Oct 24, 2018 5.673 5.741 5.398 5.401 80,198,288 -0.22(-3.94%)
Oct 23, 2018 5.577 5.662 5.509 5.623 81,737,648 -0.11(-1.93%)
Oct 22, 2018 5.666 5.748 5.602 5.734 57,698,052 +0.20(+3.55%)
Oct 19, 2018 5.566 5.616 5.512 5.537 74,965,320 +0.06(+1.04%)
Oct 18, 2018 5.684 5.695 5.477 5.480 72,342,392 -0.26(-4.55%)
Oct 17, 2018 5.620 5.762 5.620 5.741 78,522,320 +0.03(+0.50%)
Oct 16, 2018 5.652 5.712 5.593 5.712 75,478,752 +0.20(+3.70%)
Oct 15, 2018 5.494 5.544 5.412 5.509 93,705,608 +0.02(+0.39%)
Oct 12, 2018 5.426 5.498 5.387 5.487 72,536,336 +0.18(+3.30%)
Oct 11, 2018 5.480 5.577 5.258 5.312 144,758,064 -0.09(-1.59%)
Oct 10, 2018 5.559 5.573 5.380 5.398 125,617,248 -0.35(-6.09%)
Oct 09, 2018 5.530 5.752 5.441 5.748 128,629,736 +0.25(+4.55%)
Oct 08, 2018 5.580 5.609 5.376 5.498 228,787,056 +0.53(+10.57%)
Oct 05, 2018 4.947 5.058 4.883 4.972 121,754,936 +0.08(+1.61%)
Oct 04, 2018 4.808 5.015 4.740 4.894 121,345,296 +0.05(+1.03%)
Oct 03, 2018 5.112 5.115 4.801 4.844 199,240,720 +0.14(+2.96%)
Oct 02, 2018 4.576 4.740 4.518 4.704 148,160,240 +0.39(+8.94%)
Oct 01, 2018 4.333 4.368 4.243 4.318 49,493,260 +0.00(+0.08%)
Sep 28, 2018 4.318 4.472 4.295 4.315 83,842,032 -0.06(-1.31%)
Sep 27, 2018 4.218 4.401 4.215 4.372 93,549,592 +0.21(+4.98%)
Sep 26, 2018 4.122 4.197 4.090 4.165 52,628,620 +0.08(+1.92%)
Sep 25, 2018 3.975 4.100 3.968 4.086 44,807,204 +0.01(+0.35%)
Sep 24, 2018 4.140 4.193 4.059 4.072 56,579,360 -0.04(-0.96%)
Sep 21, 2018 4.082 4.156 4.047 4.111 62,998,316 +0.05(+1.23%)
Sep 20, 2018 4.093 4.100 3.986 4.061 37,844,036 +0.04(+0.98%)
Sep 19, 2018 4.007 4.086 4.000 4.022 51,769,108 +0.01(+0.27%)
Sep 18, 2018 3.925 4.043 3.921 4.011 74,136,312 +0.11(+2.75%)
Sep 17, 2018 3.796 3.918 3.793 3.904 78,824,288 +0.12(+3.12%)
Sep 14, 2018 3.775 3.814 3.711 3.786 43,501,828 +0.05(+1.44%)
Sep 13, 2018 3.800 3.825 3.718 3.732 53,987,312 -0.11(-2.79%)
Sep 12, 2018 3.807 3.875 3.764 3.839 53,694,660 +0.11(+2.87%)
Sep 11, 2018 3.739 3.796 3.686 3.732 73,168,200 -0.16(-4.04%)
Sep 10, 2018 3.893 3.961 3.850 3.889 67,969,280 -0.06(-1.45%)
Sep 07, 2018 3.868 3.984 3.836 3.947 67,448,152 +0.15(+3.86%)
Sep 06, 2018 3.804 3.821 3.714 3.800 53,228,372 +0.03(+0.66%)
Sep 05, 2018 3.675 3.807 3.644 3.775 55,960,336 +0.06(+1.54%)
Sep 04, 2018 3.728 3.775 3.689 3.718 48,822,452 -0.17(-4.32%)
Aug 31, 2018 3.886 3.886 3.886 0 +0.13(+3.52%)
Aug 30, 2018 3.861 3.864 3.678 3.753 68,035,064 -0.09(-2.33%)
Aug 29, 2018 3.746 3.886 3.736 3.843 103,277,184 +0.14(+3.86%)
Aug 28, 2018 3.761 3.773 3.677 3.700 43,726,028 -0.05(-1.43%)
Aug 27, 2018 3.718 3.771 3.700 3.753 73,404,784 +0.07(+1.84%)
Aug 24, 2018 3.746 3.746 3.632 3.686 52,690,452 +0.03(+0.88%)
Aug 23, 2018 3.753 3.761 3.646 3.653 59,695,308 -0.10(-2.76%)
Aug 22, 2018 3.650 3.771 3.643 3.757 99,783,104 +0.09(+2.44%)
Aug 21, 2018 3.757 3.814 3.657 3.668 81,001,568 -0.14(-3.57%)
Aug 20, 2018 3.800 3.814 3.736 3.804 61,379,204 -0.03(-0.65%)
Aug 17, 2018 3.843 3.854 3.800 3.829 63,815,160 -0.08(-2.01%)
Aug 16, 2018 3.979 3.988 3.854 3.907 53,414,744 -0.05(-1.18%)
Aug 15, 2018 4.036 4.050 3.911 3.954 55,519,968 -0.18(-4.24%)
Aug 14, 2018 4.186 4.200 4.057 4.129 32,044,088 +0.03(+0.65%)
Aug 13, 2018 4.038 4.149 3.995 4.102 58,975,876 -0.01(-0.35%)
Aug 10, 2018 4.131 4.184 4.070 4.117 61,437,388 -0.15(-3.51%)
Aug 09, 2018 4.313 4.320 4.199 4.266 43,984,292 -0.06(-1.32%)
Aug 08, 2018 4.416 4.473 4.313 4.323 44,484,124 -0.09(-2.10%)
Aug 07, 2018 4.530 4.541 4.359 4.416 62,607,048 -0.04(-0.96%)
Aug 06, 2018 4.480 4.537 4.445 4.459 33,647,380 -0.01(-0.24%)
Aug 03, 2018 4.448 4.584 4.430 4.470 83,215,024 +0.22(+5.12%)
Aug 02, 2018 4.206 4.320 4.156 4.252 58,222,748 +0.07(+1.71%)
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.