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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2018 4.169 4.190 4.083 4.183 52,834,620 -0.05(-1.10%)
Jul 30, 2018 4.290 4.306 4.169 4.229 49,208,228 -0.02(-0.42%)
Jul 27, 2018 4.180 4.272 4.169 4.247 59,930,060 +0.11(+2.76%)
Jul 26, 2018 4.219 4.233 4.122 4.133 47,706,788 -0.13(-3.01%)
Jul 25, 2018 4.222 4.279 4.187 4.262 44,559,168 +0.10(+2.31%)
Jul 24, 2018 4.126 4.240 4.115 4.165 47,685,120 +0.11(+2.64%)
Jul 23, 2018 4.044 4.083 3.983 4.058 34,297,808 +0.01(+0.35%)
Jul 20, 2018 4.033 4.094 4.001 4.044 104,828,600 +0.20(+5.29%)
Jul 19, 2018 3.787 3.864 3.735 3.841 61,103,300 +0.01(+0.37%)
Jul 18, 2018 3.912 3.916 3.803 3.826 46,691,248 -0.08(-2.10%)
Jul 17, 2018 3.766 3.912 3.744 3.908 41,828,980 +0.12(+3.30%)
Jul 16, 2018 3.755 3.793 3.698 3.784 35,221,820 -0.03(-0.75%)
Jul 13, 2018 3.802 3.834 3.752 3.812 31,767,682 +0.02(+0.56%)
Jul 12, 2018 3.748 3.802 3.719 3.791 37,546,264 +0.10(+2.71%)
Jul 11, 2018 3.780 3.866 3.662 3.691 59,571,868 -0.11(-3.00%)
Jul 10, 2018 3.830 3.848 3.759 3.805 38,607,600 -0.01(-0.19%)
Jul 09, 2018 3.719 3.848 3.719 3.812 50,494,460 +0.10(+2.59%)
Jul 06, 2018 3.623 3.744 3.602 3.716 36,674,572 +0.06(+1.56%)
Jul 05, 2018 3.769 3.791 3.591 3.659 59,644,136 +0.01(+0.39%)
Jul 03, 2018 3.645 3.645 3.645 0 +0.05(+1.49%)
Jul 02, 2018 3.530 3.600 3.502 3.591 41,038,680 +0.01(+0.40%)
Jun 29, 2018 3.534 3.616 3.530 3.577 59,357,948 +0.07(+1.93%)
Jun 28, 2018 3.563 3.577 3.477 3.509 84,978,984 +0.02(+0.61%)
Jun 27, 2018 3.477 3.607 3.461 3.488 92,496,056 +0.01(+0.41%)
Jun 26, 2018 3.491 3.498 3.375 3.473 56,416,448 +0.05(+1.56%)
Jun 25, 2018 3.423 3.450 3.321 3.420 60,216,052 +0.06(+1.70%)
Jun 22, 2018 3.406 3.452 3.331 3.363 67,061,092 +0.01(+0.21%)
Jun 21, 2018 3.491 3.498 3.331 3.356 80,495,464 -0.15(-4.37%)
Jun 20, 2018 3.541 3.612 3.477 3.509 119,197,936 +0.11(+3.36%)
Jun 19, 2018 3.234 3.509 3.217 3.395 136,740,880 +0.09(+2.70%)
Jun 18, 2018 3.324 3.363 3.295 3.306 53,892,416 -0.06(-1.80%)
Jun 15, 2018 3.377 3.297 3.366 60,814,356 -0.03(-0.84%)
Jun 14, 2018 3.484 3.502 3.388 3.395 51,726,468 -0.05(-1.55%)
Jun 13, 2018 3.502 3.518 3.356 3.448 75,922,824 -0.04(-1.12%)
Jun 12, 2018 3.566 3.573 3.484 3.488 70,159,168 -0.04(-1.01%)
Jun 11, 2018 3.552 3.566 3.473 3.523 84,796,800 +0.04(+1.02%)
Jun 08, 2018 3.595 3.598 3.352 3.488 158,608,464 +0.04(+1.24%)
Jun 07, 2018 3.509 3.530 3.288 3.445 228,987,200 -0.14(-3.78%)
Jun 06, 2018 3.509 3.580 115,786,840 -0.07(-2.05%)
Jun 05, 2018 3.759 3.851 3.620 3.655 95,984,648 -0.16(-4.21%)
Jun 04, 2018 3.830 3.941 3.784 3.816 111,563,128 +0.20(+5.63%)
Jun 01, 2018 4.322 4.386 3.281 3.612 507,675,872 -0.62(-14.59%)
May 31, 2018 4.240 4.315 4.215 4.229 53,394,080 -0.02(-0.50%)
May 30, 2018 4.180 4.422 4.119 4.251 117,017,856 +0.00(+0.00%)
May 29, 2018 3.937 4.333 3.930 4.251 174,446,576 -0.25(-5.47%)
May 25, 2018 4.497 4.497 4.497 0 -0.06(-1.33%)
May 24, 2018 4.682 4.793 4.504 4.558 273,422,656 -0.83(-15.42%)
May 23, 2018 5.495 5.552 5.360 5.388 58,819,940 -0.21(-3.76%)
May 22, 2018 5.552 5.720 5.511 5.599 68,083,832 -0.06(-1.09%)
May 21, 2018 5.896 5.935 5.611 5.661 73,821,912 -0.10(-1.73%)
May 18, 2018 5.760 5.864 5.643 5.760 71,916,128 -0.11(-1.82%)
May 17, 2018 6.010 6.095 5.760 5.867 95,889,296 -0.23(-3.85%)
May 16, 2018 6.031 6.123 5.985 6.102 57,409,648 +0.10(+1.72%)
May 15, 2018 5.835 6.031 5.824 5.999 70,820,080 +0.07(+1.20%)
May 14, 2018 5.835 6.010 5.803 5.928 74,435,376 +0.16(+2.84%)
May 11, 2018 5.810 5.946 5.728 5.764 82,654,360 -0.01(-0.12%)
May 10, 2018 5.525 5.881 5.497 5.771 113,708,240 +0.38(+7.14%)
May 09, 2018 4.991 5.415 4.988 5.387 107,750,560 +0.45(+9.08%)
May 08, 2018 5.006 5.034 4.820 4.938 47,295,484 -0.04(-0.86%)
May 07, 2018 4.853 5.070 4.849 4.981 62,893,680 +0.11(+2.19%)
May 04, 2018 4.870 4.931 4.817 4.874 45,141,464 -0.01(-0.29%)
May 03, 2018 4.917 4.942 4.781 4.888 31,768,072 -0.03(-0.65%)
May 02, 2018 4.870 4.998 4.863 4.920 32,601,094 +0.02(+0.36%)
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.