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 -0.02 (-0.13%)
Official Closing 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 (%)
Mar 29, 2018 5.036 5.036 5.036 0 +0.14(+2.76%)
Mar 28, 2018 4.943 4.979 4.856 4.900 34,794,096 -0.07(-1.43%)
Mar 27, 2018 5.146 5.150 4.936 4.971 47,133,868 -0.18(-3.52%)
Mar 26, 2018 5.196 5.207 5.068 5.153 38,808,964 +0.06(+1.12%)
Mar 23, 2018 5.096 5.171 5.032 5.096 42,196,736 +0.04(+0.85%)
Mar 22, 2018 5.064 5.142 5.018 5.053 38,058,516 -0.10(-2.00%)
Mar 21, 2018 4.929 5.182 4.918 5.157 48,614,764 +0.26(+5.31%)
Mar 20, 2018 4.925 4.989 4.886 4.897 36,975,256 +0.01(+0.15%)
Mar 19, 2018 4.975 5.000 4.875 4.890 38,425,708 -0.13(-2.62%)
Mar 16, 2018 5.007 5.082 5.000 5.021 36,361,064 +0.01(+0.21%)
Mar 15, 2018 5.082 5.107 4.957 5.011 42,123,928 -0.15(-2.83%)
Mar 14, 2018 5.178 5.199 5.110 5.157 28,355,178 +0.01(+0.28%)
Mar 13, 2018 5.242 5.278 5.128 5.142 30,406,922 -0.08(-1.57%)
Mar 12, 2018 5.246 5.278 5.182 5.224 24,735,414 -0.01(-0.27%)
Mar 09, 2018 5.160 5.239 5.144 5.239 38,790,124 +0.16(+3.08%)
Mar 08, 2018 5.125 5.144 5.011 5.082 32,064,562 -0.02(-0.42%)
Mar 07, 2018 5.028 5.103 64,458,048 -0.12(-2.25%)
Mar 06, 2018 5.292 5.317 5.192 5.221 51,705,800 +0.01(+0.27%)
Mar 05, 2018 5.050 5.235 5.039 5.207 56,418,912 +0.15(+2.96%)
Mar 02, 2018 4.886 5.069 4.833 5.057 40,682,096 +0.08(+1.57%)
Mar 01, 2018 5.036 5.069 4.898 4.979 47,653,608 -0.02(-0.43%)
Feb 28, 2018 5.125 5.132 4.996 5.000 62,322,120 -0.06(-1.20%)
Feb 27, 2018 5.164 5.192 5.053 5.061 58,415,796 -0.06(-1.25%)
Feb 26, 2018 5.078 5.135 5.023 5.125 68,467,848 +0.16(+3.23%)
Feb 23, 2018 4.893 4.998 4.850 4.964 59,339,568 +0.15(+3.03%)
Feb 22, 2018 4.818 43,310,964 +0.13(+2.81%)
Feb 21, 2018 4.786 4.836 4.683 4.687 48,966,324 -0.05(-0.98%)
Feb 20, 2018 4.619 4.801 4.612 4.733 53,523,708 +0.19(+4.24%)
Feb 16, 2018 4.541 4.541 4.541 0 -0.02(-0.55%)
Feb 15, 2018 4.551 4.582 4.512 4.565 35,923,648 +0.05(+1.10%)
Feb 14, 2018 4.391 4.551 4.345 4.516 69,187,352 +0.07(+1.68%)
Feb 13, 2018 4.409 4.462 4.387 4.441 30,807,874 +0.00(+0.08%)
Feb 12, 2018 4.466 4.530 4.391 4.437 34,047,056 +0.04(+0.97%)
Feb 09, 2018 4.444 4.487 4.227 4.395 80,771,256 +0.05(+1.06%)
Feb 08, 2018 4.615 4.637 4.341 4.348 67,108,784 -0.20(-4.31%)
Feb 07, 2018 4.754 4.758 4.533 4.544 76,404,488 -0.20(-4.28%)
Feb 06, 2018 4.480 4.758 4.473 4.747 84,302,048 +0.21(+4.55%)
Feb 05, 2018 4.683 4.738 4.455 4.541 87,241,200 -0.20(-4.28%)
Feb 02, 2018 4.890 4.890 4.742 4.744 49,400,692 -0.22(-4.52%)
Feb 01, 2018 4.879 4.982 4.833 4.968 52,556,804 +0.21(+4.42%)
Jan 31, 2018 4.865 4.886 4.740 4.758 53,498,144 +0.02(+0.45%)
Jan 30, 2018 4.815 4.815 4.665 4.736 84,663,488 -0.12(-2.42%)
Jan 29, 2018 4.879 4.947 4.815 4.854 64,018,952 -0.07(-1.45%)
Jan 26, 2018 4.687 4.939 4.655 4.925 115,431,672 +0.20(+4.30%)
Jan 25, 2018 4.715 4.858 4.658 4.722 99,074,232 +0.06(+1.30%)
Jan 24, 2018 4.487 4.728 4.441 4.662 177,174,256 +0.37(+8.63%)
Jan 23, 2018 4.263 4.302 4.224 4.291 71,458,912 -0.07(-1.63%)
Jan 22, 2018 4.291 4.370 4.291 4.362 34,375,192 +0.03(+0.74%)
Jan 19, 2018 4.298 4.338 4.277 4.330 44,120,236 +0.01(+0.25%)
Jan 18, 2018 4.341 4.355 4.256 4.320 89,685,224 +0.00(+0.08%)
Jan 17, 2018 4.209 4.316 4.188 4.316 67,255,728 +0.15(+3.59%)
Jan 16, 2018 4.149 4.168 4.125 4.167 76,972,368 +0.08(+2.01%)
Jan 12, 2018 4.085 4.085 4.085 0 +0.03(+0.79%)
Jan 11, 2018 3.953 4.053 3.935 4.053 78,970,728 +0.12(+2.99%)
Jan 10, 2018 3.967 3.978 3.914 3.935 40,255,948 -0.03(-0.81%)
Jan 09, 2018 3.989 4.017 3.967 3.967 41,075,248 -0.03(-0.71%)
Jan 08, 2018 3.939 3.996 3.926 3.996 37,896,400 +0.05(+1.26%)
Jan 05, 2018 3.914 3.948 3.878 3.946 34,342,504 +0.03(+0.73%)
Jan 04, 2018 3.917 3.960 3.894 3.917 64,423,144 +0.01(+0.27%)
Jan 03, 2018 3.846 3.917 3.786 3.907 60,375,548 +0.10(+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.