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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.950 4.950 4.950 0 +0.13(+2.76%)
Mar 28, 2018 4.859 4.894 4.773 4.817 35,396,972 -0.07(-1.43%)
Mar 27, 2018 5.058 5.062 4.852 4.887 47,950,552 -0.18(-3.52%)
Mar 26, 2018 5.107 5.118 4.981 5.065 39,481,408 +0.06(+1.12%)
Mar 23, 2018 5.009 5.083 4.946 5.009 42,927,876 +0.04(+0.85%)
Mar 22, 2018 4.978 5.055 4.932 4.967 38,717,956 -0.10(-2.00%)
Mar 21, 2018 4.845 5.093 4.834 5.069 49,457,112 +0.26(+5.31%)
Mar 20, 2018 4.841 4.904 4.803 4.813 37,615,924 +0.01(+0.15%)
Mar 19, 2018 4.890 4.915 4.792 4.806 39,091,512 -0.13(-2.62%)
Mar 16, 2018 4.922 4.995 4.915 4.936 36,991,088 +0.01(+0.21%)
Mar 15, 2018 4.995 5.020 4.873 4.925 42,853,808 -0.14(-2.83%)
Mar 14, 2018 5.090 5.111 5.023 5.069 28,846,486 +0.01(+0.28%)
Mar 13, 2018 5.153 5.188 5.041 5.055 30,933,782 -0.08(-1.57%)
Mar 12, 2018 5.156 5.188 5.093 5.135 25,164,004 -0.01(-0.27%)
Mar 09, 2018 5.072 5.149 5.057 5.149 39,462,240 +0.15(+3.08%)
Mar 08, 2018 5.037 5.057 4.925 4.995 32,620,142 -0.02(-0.42%)
Mar 07, 2018 4.943 5.016 65,574,908 -0.12(-2.25%)
Mar 06, 2018 5.202 5.226 5.104 5.132 52,601,704 +0.01(+0.27%)
Mar 05, 2018 4.964 5.146 4.953 5.118 57,396,480 +0.15(+2.96%)
Mar 02, 2018 4.803 4.983 4.750 4.971 41,386,992 +0.08(+1.57%)
Mar 01, 2018 4.950 4.983 4.815 4.894 48,479,300 -0.02(-0.43%)
Feb 28, 2018 5.037 5.044 4.911 4.915 63,401,976 -0.06(-1.20%)
Feb 27, 2018 5.076 5.104 4.967 4.974 59,427,964 -0.06(-1.25%)
Feb 26, 2018 4.992 5.048 4.938 5.037 69,654,184 +0.16(+3.23%)
Feb 23, 2018 4.810 4.913 4.768 4.880 60,367,740 +0.14(+3.03%)
Feb 22, 2018 4.736 44,061,412 +0.13(+2.81%)
Feb 21, 2018 4.705 4.754 4.603 4.607 49,814,760 -0.05(-0.98%)
Feb 20, 2018 4.540 4.719 4.533 4.652 54,451,108 +0.19(+4.24%)
Feb 16, 2018 4.463 4.463 4.463 0 -0.02(-0.55%)
Feb 15, 2018 4.474 4.503 4.435 4.488 36,546,096 +0.05(+1.10%)
Feb 14, 2018 4.316 4.474 4.271 4.439 70,386,152 +0.07(+1.68%)
Feb 13, 2018 4.334 4.386 4.313 4.365 31,341,680 +0.00(+0.08%)
Feb 12, 2018 4.390 4.453 4.316 4.362 34,636,988 +0.04(+0.97%)
Feb 09, 2018 4.369 4.410 4.155 4.320 82,170,776 +0.05(+1.06%)
Feb 08, 2018 4.537 4.558 4.267 4.274 68,271,576 -0.19(-4.31%)
Feb 07, 2018 4.673 4.677 4.456 4.467 77,728,344 -0.20(-4.28%)
Feb 06, 2018 4.404 4.677 4.397 4.666 85,762,744 +0.20(+4.55%)
Feb 05, 2018 4.603 4.658 4.379 4.463 88,752,824 -0.20(-4.28%)
Feb 02, 2018 4.806 4.806 4.661 4.663 50,256,656 -0.22(-4.52%)
Feb 01, 2018 4.796 4.897 4.750 4.883 53,467,456 +0.21(+4.42%)
Jan 31, 2018 4.782 4.803 4.659 4.677 54,425,104 +0.02(+0.45%)
Jan 30, 2018 4.733 4.733 4.586 4.656 86,130,448 -0.12(-2.42%)
Jan 29, 2018 4.796 4.862 4.733 4.771 65,128,204 -0.07(-1.45%)
Jan 26, 2018 4.607 4.855 4.575 4.841 117,431,744 +0.20(+4.30%)
Jan 25, 2018 4.635 4.775 4.579 4.642 100,790,888 +0.06(+1.30%)
Jan 24, 2018 4.411 4.647 4.365 4.582 180,244,144 +0.36(+8.63%)
Jan 23, 2018 4.190 4.229 4.152 4.218 72,697,072 -0.07(-1.63%)
Jan 22, 2018 4.218 4.295 4.218 4.288 34,970,812 +0.03(+0.74%)
Jan 19, 2018 4.225 4.264 4.204 4.257 44,884,704 +0.01(+0.25%)
Jan 18, 2018 4.267 4.281 4.183 4.246 91,239,192 +0.00(+0.08%)
Jan 17, 2018 4.138 4.243 4.117 4.243 68,421,064 +0.15(+3.59%)
Jan 16, 2018 4.078 4.097 4.055 4.096 78,306,072 +0.08(+2.01%)
Jan 12, 2018 4.015 4.015 4.015 0 +0.03(+0.79%)
Jan 11, 2018 3.886 3.984 3.868 3.984 80,339,048 +0.12(+2.99%)
Jan 10, 2018 3.900 3.910 3.847 3.868 40,953,460 -0.03(-0.81%)
Jan 09, 2018 3.921 3.949 3.900 3.900 41,786,956 -0.03(-0.71%)
Jan 08, 2018 3.872 3.928 3.859 3.928 38,553,028 +0.05(+1.26%)
Jan 05, 2018 3.847 3.880 3.812 3.879 34,937,556 +0.03(+0.73%)
Jan 04, 2018 3.851 3.893 3.828 3.851 65,539,400 +0.01(+0.27%)
Jan 03, 2018 3.781 3.851 3.721 3.840 61,421,672 +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.