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 (%)
Nov 30, 2018 5.069 5.172 5.002 5.136 46,589,416 +0.08(+1.60%)
Nov 29, 2018 5.041 5.119 4.993 5.055 60,126,056 -0.02(-0.42%)
Nov 28, 2018 5.119 5.140 4.918 5.076 66,969,848 -0.00(-0.07%)
Nov 27, 2018 4.914 5.122 4.903 5.080 69,623,424 +0.24(+4.96%)
Nov 26, 2018 4.932 4.974 4.798 4.840 75,051,248 -0.05(-1.08%)
Nov 23, 2018 4.875 4.949 4.843 4.893 76,997,792 -0.16(-3.13%)
Nov 21, 2018 5.051 5.051 5.051 0 +0.14(+2.79%)
Nov 20, 2018 5.093 5.128 4.903 4.914 72,410,056 -0.31(-5.86%)
Nov 19, 2018 5.251 5.251 5.118 5.220 64,551,984 -0.00(-0.07%)
Nov 16, 2018 5.177 5.264 5.119 5.223 57,313,172 +0.11(+2.06%)
Nov 15, 2018 5.016 5.148 5.016 5.118 54,944,388 +0.11(+2.25%)
Nov 14, 2018 5.026 5.058 4.917 5.005 77,926,368 +0.12(+2.45%)
Nov 13, 2018 4.988 5.061 4.854 4.886 119,467,456 -0.29(-5.57%)
Nov 12, 2018 5.339 5.346 5.174 5.174 51,628,184 -0.08(-1.47%)
Nov 09, 2018 5.255 5.286 5.104 5.251 80,123,792 +0.00(+0.00%)
Nov 08, 2018 5.441 5.448 5.234 5.251 74,327,056 -0.21(-3.92%)
Nov 07, 2018 5.582 5.592 5.364 5.466 73,119,168 -0.11(-2.02%)
Nov 06, 2018 5.634 5.803 5.536 5.578 68,464,848 -0.19(-3.35%)
Nov 05, 2018 5.722 5.778 5.662 5.771 59,533,572 +0.10(+1.80%)
Nov 02, 2018 5.666 5.793 5.576 5.670 57,363,248 -0.01(-0.12%)
Nov 01, 2018 5.793 5.803 5.599 5.677 65,525,668 -0.04(-0.62%)
Oct 31, 2018 5.778 5.803 5.585 5.712 85,312,272 -0.06(-0.98%)
Oct 30, 2018 5.525 5.786 5.469 5.768 117,409,816 +0.30(+5.46%)
Oct 29, 2018 5.863 5.919 5.395 5.469 170,693,216 -0.24(-4.19%)
Oct 26, 2018 5.508 5.729 5.422 5.708 116,366,368 +0.24(+4.30%)
Oct 25, 2018 5.413 5.568 5.304 5.473 84,507,632 +0.16(+3.04%)
Oct 24, 2018 5.578 5.645 5.308 5.311 81,563,808 -0.22(-3.94%)
Oct 23, 2018 5.483 5.568 5.416 5.529 83,129,384 -0.11(-1.93%)
Oct 22, 2018 5.571 5.652 5.508 5.638 58,680,468 +0.19(+3.55%)
Oct 19, 2018 5.473 5.522 5.420 5.445 76,241,744 +0.06(+1.04%)
Oct 18, 2018 5.589 5.599 5.385 5.388 73,574,152 -0.26(-4.55%)
Oct 17, 2018 5.525 5.666 5.525 5.645 79,859,304 +0.03(+0.50%)
Oct 16, 2018 5.557 5.617 5.499 5.617 76,763,920 +0.20(+3.70%)
Oct 15, 2018 5.402 5.452 5.322 5.416 95,301,112 +0.02(+0.39%)
Oct 12, 2018 5.336 5.406 5.297 5.395 73,771,400 +0.17(+3.30%)
Oct 11, 2018 5.388 5.483 5.170 5.223 147,222,832 -0.08(-1.59%)
Oct 10, 2018 5.466 5.480 5.290 5.308 127,756,112 -0.34(-6.09%)
Oct 09, 2018 5.438 5.655 5.350 5.652 130,819,896 +0.25(+4.55%)
Oct 08, 2018 5.487 5.515 5.286 5.406 232,682,576 +0.52(+10.57%)
Oct 05, 2018 4.865 4.974 4.801 4.889 123,828,032 +0.08(+1.61%)
Oct 04, 2018 4.728 4.931 4.661 4.812 123,411,416 +0.05(+1.03%)
Oct 03, 2018 5.026 5.030 4.721 4.763 202,633,168 +0.14(+2.96%)
Oct 02, 2018 4.499 4.661 4.443 4.626 150,682,928 +0.38(+8.94%)
Oct 01, 2018 4.260 4.295 4.172 4.246 50,335,972 +0.00(+0.08%)
Sep 28, 2018 4.246 4.397 4.223 4.242 85,269,600 -0.06(-1.31%)
Sep 27, 2018 4.148 4.327 4.144 4.299 95,142,440 +0.20(+4.98%)
Sep 26, 2018 4.053 4.126 4.021 4.095 53,524,716 +0.08(+1.92%)
Sep 25, 2018 3.909 4.032 3.902 4.018 45,570,128 +0.01(+0.35%)
Sep 24, 2018 4.070 4.123 3.991 4.003 57,542,728 -0.04(-0.96%)
Sep 21, 2018 4.014 4.086 3.979 4.042 64,070,980 +0.05(+1.23%)
Sep 20, 2018 4.025 4.032 3.919 3.993 38,488,400 +0.04(+0.98%)
Sep 19, 2018 3.940 4.018 3.933 3.954 52,650,568 +0.01(+0.27%)
Sep 18, 2018 3.859 3.975 3.856 3.944 75,398,616 +0.11(+2.75%)
Sep 17, 2018 3.733 3.852 3.729 3.838 80,166,416 +0.12(+3.12%)
Sep 14, 2018 3.712 3.750 3.648 3.722 44,242,528 +0.05(+1.44%)
Sep 13, 2018 3.736 3.761 3.655 3.670 54,906,544 -0.11(-2.79%)
Sep 12, 2018 3.743 3.810 3.701 3.775 54,608,908 +0.11(+2.87%)
Sep 11, 2018 3.677 3.733 3.624 3.670 74,414,024 -0.15(-4.04%)
Sep 10, 2018 3.828 3.895 3.786 3.824 69,126,576 -0.06(-1.45%)
Sep 07, 2018 3.803 3.917 3.771 3.880 68,596,576 +0.14(+3.86%)
Sep 06, 2018 3.740 3.757 3.652 3.736 54,134,680 +0.02(+0.66%)
Sep 05, 2018 3.613 3.743 3.583 3.712 56,913,160 +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.