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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2019 5.573 5.624 5.525 5.593 72,323,264 +0.10(+1.88%)
Jan 30, 2019 5.425 5.490 5.374 5.490 46,006,320 +0.15(+2.76%)
Jan 29, 2019 5.339 5.398 5.298 5.343 39,885,272 +0.16(+3.18%)
Jan 28, 2019 5.295 5.302 5.137 5.178 71,542,968 -0.25(-4.61%)
Jan 25, 2019 5.364 5.442 5.355 5.429 36,455,000 +0.10(+1.93%)
Jan 24, 2019 5.295 5.370 5.271 5.326 30,914,858 +0.01(+0.26%)
Jan 23, 2019 5.261 5.312 5.206 5.312 33,702,912 +0.10(+1.98%)
Jan 22, 2019 5.278 5.305 5.156 5.209 34,695,900 -0.08(-1.43%)
Jan 18, 2019 5.353 5.360 5.247 5.285 46,722,676 -0.01(-0.13%)
Jan 17, 2019 5.182 5.321 5.175 5.291 44,324,876 +0.04(+0.78%)
Jan 16, 2019 5.182 5.267 5.151 5.250 41,406,468 +0.02(+0.39%)
Jan 15, 2019 5.264 5.291 5.178 5.230 37,320,856 -0.03(-0.59%)
Jan 14, 2019 5.206 5.326 5.195 5.261 27,015,146 +0.01(+0.26%)
Jan 11, 2019 5.223 5.271 5.187 5.247 29,698,860 -0.07(-1.23%)
Jan 10, 2019 5.291 5.343 5.233 5.312 44,559,664 -0.05(-0.90%)
Jan 09, 2019 5.343 5.388 5.322 5.360 52,726,220 +0.14(+2.76%)
Jan 08, 2019 5.264 5.295 5.171 5.216 51,163,192 +0.05(+0.93%)
Jan 07, 2019 5.116 5.331 4.959 5.168 108,625,496 +0.10(+2.03%)
Jan 04, 2019 4.952 5.079 4.909 5.065 61,441,400 +0.17(+3.51%)
Jan 03, 2019 4.941 4.948 4.780 4.893 74,840,640 +0.09(+1.78%)
Jan 02, 2019 4.526 4.842 4.492 4.808 90,331,616 +0.34(+7.69%)
Dec 31, 2018 4.533 4.567 4.420 4.464 30,806,816 -0.01(-0.15%)
Dec 28, 2018 4.464 4.523 4.406 4.471 48,141,860 +0.09(+2.00%)
Dec 27, 2018 4.302 4.384 4.247 4.384 41,288,412 +0.03(+0.63%)
Dec 26, 2018 4.110 4.360 4.072 4.356 79,366,224 +0.21(+5.12%)
Dec 24, 2018 4.206 4.278 4.141 4.144 22,375,448 -0.10(-2.26%)
Dec 21, 2018 4.281 4.389 4.206 4.240 61,956,512 -0.07(-1.67%)
Dec 20, 2018 4.305 4.404 4.254 4.312 71,849,840 -0.03(-0.63%)
Dec 19, 2018 4.332 4.541 4.315 4.339 99,391,168 -0.07(-1.63%)
Dec 18, 2018 4.524 4.541 4.404 4.411 66,423,788 -0.11(-2.42%)
Dec 17, 2018 4.586 4.675 4.517 4.521 50,120,688 -0.07(-1.49%)
Dec 14, 2018 4.586 4.677 4.569 4.589 36,538,320 -0.08(-1.69%)
Dec 13, 2018 4.624 4.689 4.613 4.668 38,000,552 +0.01(+0.15%)
Dec 12, 2018 4.719 4.781 4.651 4.661 62,490,652 +0.06(+1.26%)
Dec 11, 2018 4.733 4.733 4.535 4.603 58,882,432 -0.03(-0.67%)
Dec 10, 2018 4.665 4.706 4.593 4.634 68,432,800 -0.24(-4.99%)
Dec 07, 2018 4.956 5.057 4.843 4.877 64,843,920 +0.03(+0.71%)
Dec 06, 2018 4.809 4.856 4.706 4.843 80,402,432 -0.18(-3.61%)
Dec 04, 2018 5.165 5.194 4.990 5.024 66,257,404 -0.13(-2.46%)
Dec 03, 2018 5.189 5.233 5.100 5.151 67,571,272 +0.16(+3.30%)
Nov 30, 2018 4.922 5.021 4.856 4.987 47,987,512 +0.08(+1.60%)
Nov 29, 2018 4.894 4.969 4.848 4.908 61,930,372 -0.02(-0.42%)
Nov 28, 2018 4.969 4.990 4.774 4.928 68,979,536 -0.00(-0.07%)
Nov 27, 2018 4.771 4.973 4.761 4.932 71,712,744 +0.23(+4.96%)
Nov 26, 2018 4.788 4.829 4.658 4.699 77,303,456 -0.05(-1.08%)
Nov 23, 2018 4.733 4.805 4.702 4.750 79,308,408 -0.15(-3.13%)
Nov 21, 2018 4.904 4.904 4.904 0 +0.13(+2.79%)
Nov 20, 2018 4.945 4.979 4.760 4.771 74,583,008 -0.30(-5.86%)
Nov 19, 2018 5.098 5.098 4.969 5.068 66,489,116 -0.00(-0.07%)
Nov 16, 2018 5.027 5.111 4.970 5.071 59,033,080 +0.10(+2.06%)
Nov 15, 2018 4.870 4.998 4.870 4.969 56,593,212 +0.11(+2.25%)
Nov 14, 2018 4.880 4.911 4.774 4.859 80,264,848 +0.12(+2.45%)
Nov 13, 2018 4.842 4.914 4.713 4.743 123,052,544 -0.28(-5.57%)
Nov 12, 2018 5.184 5.190 5.023 5.023 53,177,492 -0.08(-1.47%)
Nov 09, 2018 5.102 5.132 4.955 5.098 82,528,216 +0.00(+0.00%)
Nov 08, 2018 5.283 5.289 5.081 5.098 76,557,536 -0.21(-3.92%)
Nov 07, 2018 5.419 5.429 5.207 5.306 75,313,400 -0.11(-2.02%)
Nov 06, 2018 5.470 5.634 5.375 5.416 70,519,400 -0.19(-3.35%)
Nov 05, 2018 5.556 5.610 5.498 5.603 61,320,112 +0.10(+1.80%)
Nov 02, 2018 5.501 5.624 5.414 5.504 59,084,656 -0.01(-0.12%)
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.