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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 29, 2018 3.432 3.512 3.429 3.474 61,118,344 +0.07(+1.93%)
Jun 28, 2018 3.460 3.474 3.377 3.408 87,499,224 +0.02(+0.61%)
Jun 27, 2018 3.377 3.503 3.361 3.387 95,239,240 +0.01(+0.41%)
Jun 26, 2018 3.391 3.398 3.278 3.373 58,089,604 +0.05(+1.56%)
Jun 25, 2018 3.325 3.351 3.226 3.321 62,001,896 +0.06(+1.70%)
Jun 22, 2018 3.308 3.353 3.235 3.266 69,049,944 +0.01(+0.21%)
Jun 21, 2018 3.391 3.398 3.235 3.259 82,882,744 -0.15(-4.37%)
Jun 20, 2018 3.439 3.508 3.377 3.408 122,733,024 +0.11(+3.36%)
Jun 19, 2018 3.141 3.408 3.124 3.297 140,796,240 +0.09(+2.70%)
Jun 18, 2018 3.228 3.266 3.200 3.211 55,490,720 -0.06(-1.80%)
Jun 15, 2018 3.280 3.202 3.269 62,617,944 -0.03(-0.84%)
Jun 14, 2018 3.384 3.401 3.290 3.297 53,260,536 -0.05(-1.55%)
Jun 13, 2018 3.401 3.417 3.259 3.349 78,174,488 -0.04(-1.12%)
Jun 12, 2018 3.463 3.470 3.384 3.387 72,239,904 -0.03(-1.01%)
Jun 11, 2018 3.450 3.463 3.373 3.422 87,311,640 +0.03(+1.02%)
Jun 08, 2018 3.491 3.495 3.256 3.387 163,312,352 +0.04(+1.24%)
Jun 07, 2018 3.408 3.429 3.193 3.346 235,778,336 -0.13(-3.78%)
Jun 06, 2018 3.408 3.477 119,220,768 -0.07(-2.05%)
Jun 05, 2018 3.650 3.740 3.515 3.550 98,831,296 -0.16(-4.21%)
Jun 04, 2018 3.720 3.827 3.675 3.706 114,871,792 +0.20(+5.63%)
Jun 01, 2018 4.198 4.260 3.186 3.508 522,732,160 -0.60(-14.59%)
May 31, 2018 4.118 4.191 4.094 4.108 54,977,604 -0.02(-0.50%)
May 30, 2018 4.059 4.295 4.000 4.128 120,488,288 +0.00(+0.00%)
May 29, 2018 3.824 4.208 3.817 4.128 179,620,192 -0.24(-5.47%)
May 25, 2018 4.367 4.367 4.367 0 -0.06(-1.33%)
May 24, 2018 4.547 4.655 4.374 4.426 281,531,616 -0.81(-15.42%)
May 23, 2018 5.337 5.393 5.206 5.233 60,564,380 -0.20(-3.76%)
May 22, 2018 5.393 5.555 5.353 5.438 70,103,008 -0.06(-1.09%)
May 21, 2018 5.726 5.764 5.449 5.498 76,011,264 -0.10(-1.73%)
May 18, 2018 5.594 5.695 5.480 5.594 74,048,960 -0.10(-1.82%)
May 17, 2018 5.836 5.919 5.594 5.698 98,733,112 -0.23(-3.85%)
May 16, 2018 5.857 5.947 5.812 5.926 59,112,260 +0.10(+1.72%)
May 15, 2018 5.667 5.857 5.657 5.826 72,920,408 +0.07(+1.20%)
May 14, 2018 5.667 5.836 5.636 5.757 76,642,920 +0.16(+2.84%)
May 11, 2018 5.643 5.774 5.563 5.598 85,105,656 -0.01(-0.12%)
May 10, 2018 5.366 5.712 5.339 5.605 117,080,512 +0.37(+7.14%)
May 09, 2018 4.848 5.259 4.844 5.231 110,946,144 +0.44(+9.08%)
May 08, 2018 4.861 4.889 4.682 4.796 48,698,136 -0.04(-0.86%)
May 07, 2018 4.713 4.924 4.709 4.837 64,758,932 +0.10(+2.19%)
May 04, 2018 4.730 4.789 4.678 4.734 46,480,236 -0.01(-0.29%)
May 03, 2018 4.775 4.799 4.644 4.747 32,710,224 -0.03(-0.65%)
May 02, 2018 4.730 4.855 4.723 4.778 33,567,952 +0.02(+0.36%)
May 01, 2018 4.858 4.865 4.720 4.761 27,371,462 -0.11(-2.27%)
Apr 30, 2018 4.882 4.903 4.830 4.872 24,136,744 -0.02(-0.35%)
Apr 27, 2018 4.903 4.927 4.872 4.889 33,944,004 +0.03(+0.64%)
Apr 26, 2018 4.702 4.865 4.699 4.858 44,976,408 +0.19(+4.07%)
Apr 25, 2018 4.709 4.716 4.595 4.668 50,001,328 -0.16(-3.30%)
Apr 24, 2018 4.893 4.924 4.775 4.827 27,694,826 -0.04(-0.92%)
Apr 23, 2018 4.851 4.891 4.775 4.872 27,814,444 -0.07(-1.47%)
Apr 20, 2018 4.903 4.979 4.855 4.944 34,462,604 -0.03(-0.56%)
Apr 19, 2018 4.962 5.010 4.899 4.972 39,549,992 +0.05(+0.98%)
Apr 18, 2018 4.841 4.951 4.820 4.924 36,007,892 +0.19(+4.02%)
Apr 17, 2018 4.671 4.759 4.633 4.734 29,370,952 +0.09(+2.01%)
Apr 16, 2018 4.789 4.789 4.623 4.640 33,558,688 -0.15(-3.17%)
Apr 13, 2018 4.924 4.938 4.768 4.792 43,218,540 -0.14(-2.87%)
Apr 12, 2018 4.993 5.005 4.931 4.934 33,965,700 -0.02(-0.42%)
Apr 11, 2018 4.868 4.989 4.848 4.955 46,237,840 +0.11(+2.28%)
Apr 10, 2018 4.689 4.861 4.661 4.844 49,522,368 +0.22(+4.71%)
Apr 09, 2018 4.823 4.823 4.616 4.626 38,277,312 -0.19(-3.88%)
Apr 06, 2018 4.796 4.832 4.727 4.813 49,408,988 -0.02(-0.43%)
Apr 05, 2018 4.882 4.969 4.823 4.834 48,848,780 +0.12(+2.57%)
Apr 04, 2018 4.588 4.716 4.557 4.713 45,024,664 -0.01(-0.29%)
Apr 03, 2018 4.782 4.813 4.675 4.727 31,799,400 -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.