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 )

13.87 +0.11 (+0.76%)
Streaming Delayed Price Updated: 1:41 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 (%)
Nov 30, 2018 4.922 5.021 4.857 4.987 47,985,288 +0.08(+1.60%)
Nov 29, 2018 4.894 4.970 4.848 4.908 61,927,500 -0.02(-0.42%)
Nov 28, 2018 4.970 4.990 4.774 4.929 68,976,344 -0.00(-0.07%)
Nov 27, 2018 4.771 4.973 4.761 4.932 71,709,424 +0.23(+4.96%)
Nov 26, 2018 4.788 4.829 4.658 4.699 77,299,864 -0.05(-1.08%)
Nov 23, 2018 4.733 4.805 4.703 4.751 79,304,728 -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 4.761 4.771 74,579,544 -0.30(-5.86%)
Nov 19, 2018 5.098 5.098 4.969 5.068 66,486,028 -0.00(-0.07%)
Nov 16, 2018 5.027 5.111 4.971 5.071 59,030,336 +0.10(+2.06%)
Nov 15, 2018 4.870 4.998 4.870 4.969 56,590,580 +0.11(+2.25%)
Nov 14, 2018 4.880 4.911 4.774 4.860 80,261,120 +0.12(+2.45%)
Nov 13, 2018 4.843 4.914 4.713 4.744 123,046,824 -0.28(-5.57%)
Nov 12, 2018 5.184 5.191 5.023 5.023 53,175,020 -0.08(-1.47%)
Nov 09, 2018 5.102 5.133 4.955 5.098 82,524,384 +0.00(+0.00%)
Nov 08, 2018 5.283 5.290 5.081 5.098 76,553,976 -0.21(-3.92%)
Nov 07, 2018 5.419 5.430 5.208 5.307 75,309,896 -0.11(-2.02%)
Nov 06, 2018 5.470 5.634 5.375 5.416 70,516,128 -0.19(-3.35%)
Nov 05, 2018 5.556 5.610 5.498 5.604 61,317,264 +0.10(+1.80%)
Nov 02, 2018 5.501 5.624 5.414 5.505 59,081,912 -0.01(-0.12%)
Nov 01, 2018 5.624 5.634 5.436 5.511 67,488,888 -0.03(-0.62%)
Oct 31, 2018 5.610 5.634 5.423 5.546 87,868,320 -0.05(-0.97%)
Oct 30, 2018 5.365 5.617 5.310 5.600 120,927,536 +0.29(+5.46%)
Oct 29, 2018 5.692 5.747 5.238 5.310 175,807,360 -0.23(-4.19%)
Oct 26, 2018 5.348 5.563 5.264 5.542 119,852,832 +0.23(+4.30%)
Oct 25, 2018 5.255 5.406 5.150 5.314 87,039,568 +0.16(+3.04%)
Oct 24, 2018 5.416 5.481 5.153 5.157 84,007,544 -0.21(-3.94%)
Oct 23, 2018 5.324 5.406 5.259 5.368 85,620,024 -0.11(-1.93%)
Oct 22, 2018 5.409 5.488 5.348 5.474 60,438,596 +0.19(+3.55%)
Oct 19, 2018 5.314 5.361 5.262 5.286 78,526,024 +0.05(+1.04%)
Oct 18, 2018 5.426 5.436 5.228 5.232 75,778,512 -0.25(-4.55%)
Oct 17, 2018 5.365 5.501 5.365 5.481 82,251,976 +0.03(+0.50%)
Oct 16, 2018 5.395 5.453 5.339 5.453 79,063,848 +0.19(+3.70%)
Oct 15, 2018 5.245 5.293 5.167 5.259 98,156,440 +0.02(+0.39%)
Oct 12, 2018 5.180 5.249 5.143 5.238 75,981,672 +0.17(+3.30%)
Oct 11, 2018 5.232 5.324 5.020 5.071 151,633,792 -0.08(-1.59%)
Oct 10, 2018 5.307 5.320 5.136 5.153 131,583,824 -0.33(-6.09%)
Oct 09, 2018 5.279 5.491 5.194 5.488 134,739,392 +0.24(+4.55%)
Oct 08, 2018 5.327 5.354 5.133 5.249 239,654,000 +0.50(+10.57%)
Oct 05, 2018 4.723 4.829 4.662 4.747 127,538,056 +0.08(+1.61%)
Oct 04, 2018 4.590 4.788 4.525 4.672 127,108,960 +0.05(+1.03%)
Oct 03, 2018 4.880 4.884 4.583 4.624 208,704,272 +0.13(+2.96%)
Oct 02, 2018 4.368 4.525 4.314 4.491 155,197,552 +0.37(+8.94%)
Oct 01, 2018 4.136 4.170 4.051 4.122 51,844,092 +0.00(+0.08%)
Sep 28, 2018 4.122 4.269 4.100 4.119 87,824,368 -0.05(-1.31%)
Sep 27, 2018 4.027 4.201 4.024 4.174 97,993,008 +0.20(+4.98%)
Sep 26, 2018 3.935 4.006 3.904 3.976 55,128,376 +0.08(+1.92%)
Sep 25, 2018 3.795 3.914 3.788 3.901 46,935,460 +0.01(+0.35%)
Sep 24, 2018 3.952 4.003 3.875 3.887 59,266,768 -0.04(-0.96%)
Sep 21, 2018 3.897 3.967 3.863 3.925 65,990,612 +0.05(+1.23%)
Sep 20, 2018 3.907 3.914 3.805 3.877 39,641,556 +0.04(+0.98%)
Sep 19, 2018 3.826 3.901 3.819 3.839 54,228,036 +0.01(+0.27%)
Sep 18, 2018 3.747 3.860 3.744 3.829 77,657,640 +0.10(+2.75%)
Sep 17, 2018 3.624 3.740 3.621 3.727 82,568,288 +0.11(+3.12%)
Sep 14, 2018 3.604 3.641 3.542 3.614 45,568,080 +0.05(+1.44%)
Sep 13, 2018 3.628 3.652 3.549 3.563 56,551,604 -0.10(-2.79%)
Sep 12, 2018 3.634 3.699 3.594 3.665 56,245,048 +0.10(+2.87%)
Sep 11, 2018 3.570 3.624 3.518 3.563 76,643,552 -0.15(-4.04%)
Sep 10, 2018 3.716 3.781 3.675 3.713 71,197,688 -0.05(-1.45%)
Sep 07, 2018 3.692 3.803 3.662 3.768 70,651,800 +0.14(+3.86%)
Sep 06, 2018 3.631 3.648 3.546 3.628 55,756,612 +0.02(+0.66%)
Sep 05, 2018 3.508 3.634 3.479 3.604 58,618,340 +0.05(+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.