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%)
Streaming Delayed Price Updated: 12:02 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 (%)
Aug 31, 2018 3.710 3.710 3.710 0 +0.13(+3.52%)
Aug 30, 2018 3.686 3.689 3.511 3.583 71,266,592 -0.09(-2.33%)
Aug 29, 2018 3.576 3.710 3.566 3.669 108,182,648 +0.14(+3.86%)
Aug 28, 2018 3.590 3.602 3.510 3.532 45,802,928 -0.05(-1.43%)
Aug 27, 2018 3.549 3.600 3.532 3.583 76,891,368 +0.06(+1.84%)
Aug 24, 2018 3.576 3.576 3.467 3.518 55,193,144 +0.03(+0.88%)
Aug 23, 2018 3.583 3.590 3.481 3.488 62,530,716 -0.10(-2.76%)
Aug 22, 2018 3.484 3.600 3.477 3.587 104,522,608 +0.09(+2.44%)
Aug 21, 2018 3.587 3.641 3.491 3.501 84,848,984 -0.13(-3.57%)
Aug 20, 2018 3.628 3.641 3.566 3.631 64,294,596 -0.02(-0.65%)
Aug 17, 2018 3.669 3.679 3.628 3.655 66,846,252 -0.08(-2.01%)
Aug 16, 2018 3.798 3.807 3.679 3.730 55,951,840 -0.04(-1.18%)
Aug 15, 2018 3.853 3.867 3.733 3.774 58,157,056 -0.17(-4.24%)
Aug 14, 2018 3.996 4.010 3.873 3.942 33,566,116 +0.03(+0.65%)
Aug 13, 2018 3.855 3.961 3.814 3.916 61,777,120 -0.01(-0.35%)
Aug 10, 2018 3.943 3.995 3.886 3.930 64,355,552 -0.14(-3.51%)
Aug 09, 2018 4.117 4.124 4.008 4.073 46,073,464 -0.05(-1.32%)
Aug 08, 2018 4.216 4.270 4.117 4.127 46,597,040 -0.09(-2.10%)
Aug 07, 2018 4.325 4.335 4.161 4.216 65,580,768 -0.04(-0.96%)
Aug 06, 2018 4.277 4.332 4.243 4.257 35,245,572 -0.01(-0.24%)
Aug 03, 2018 4.247 4.376 4.230 4.267 87,167,576 +0.21(+5.12%)
Aug 02, 2018 4.015 4.124 3.967 4.059 60,988,224 +0.07(+1.71%)
Aug 01, 2018 3.971 4.025 3.950 3.991 31,520,468 -0.00(-0.09%)
Jul 31, 2018 3.981 4.001 3.899 3.995 55,327,840 -0.04(-1.10%)
Jul 30, 2018 4.097 4.112 3.981 4.039 51,530,320 -0.02(-0.42%)
Jul 27, 2018 3.991 4.080 3.981 4.056 62,758,108 +0.11(+2.76%)
Jul 26, 2018 4.029 4.042 3.937 3.947 49,958,032 -0.12(-3.01%)
Jul 25, 2018 4.032 4.087 3.998 4.069 46,661,876 +0.09(+2.31%)
Jul 24, 2018 3.940 4.049 3.930 3.978 49,935,340 +0.10(+2.64%)
Jul 23, 2018 3.862 3.899 3.804 3.875 35,916,292 +0.01(+0.35%)
Jul 20, 2018 3.852 3.909 3.821 3.862 109,775,368 +0.19(+5.29%)
Jul 19, 2018 3.617 3.690 3.567 3.668 63,986,712 +0.01(+0.37%)
Jul 18, 2018 3.736 3.739 3.632 3.654 48,894,568 -0.08(-2.10%)
Jul 17, 2018 3.596 3.736 3.576 3.732 43,802,852 +0.12(+3.30%)
Jul 16, 2018 3.586 3.622 3.531 3.613 36,883,908 -0.03(-0.75%)
Jul 13, 2018 3.630 3.661 3.583 3.640 33,266,772 +0.02(+0.56%)
Jul 12, 2018 3.579 3.630 3.552 3.620 39,318,040 +0.10(+2.71%)
Jul 11, 2018 3.610 3.691 3.497 3.525 62,383,016 -0.11(-3.00%)
Jul 10, 2018 3.657 3.674 3.589 3.634 40,429,460 -0.01(-0.19%)
Jul 09, 2018 3.552 3.674 3.552 3.640 52,877,248 +0.09(+2.59%)
Jul 06, 2018 3.460 3.576 3.439 3.548 38,405,212 +0.05(+1.56%)
Jul 05, 2018 3.600 3.620 3.429 3.494 62,458,692 +0.01(+0.39%)
Jul 03, 2018 3.480 3.480 3.480 0 +0.05(+1.49%)
Jul 02, 2018 3.371 3.438 3.344 3.429 42,975,260 +0.01(+0.40%)
Jun 29, 2018 3.375 3.453 3.371 3.416 62,158,996 +0.06(+1.93%)
Jun 28, 2018 3.402 3.416 3.320 3.351 88,989,064 +0.02(+0.61%)
Jun 27, 2018 3.320 3.445 3.305 3.331 96,860,872 +0.01(+0.41%)
Jun 26, 2018 3.334 3.341 3.223 3.317 59,078,688 +0.05(+1.56%)
Jun 25, 2018 3.269 3.295 3.172 3.266 63,057,592 +0.05(+1.70%)
Jun 22, 2018 3.252 3.296 3.181 3.211 70,225,648 +0.01(+0.21%)
Jun 21, 2018 3.334 3.341 3.181 3.205 84,293,976 -0.15(-4.37%)
Jun 20, 2018 3.382 3.450 3.320 3.351 124,822,784 +0.11(+3.36%)
Jun 19, 2018 3.089 3.351 3.072 3.242 143,193,568 +0.09(+2.70%)
Jun 18, 2018 3.174 3.211 3.147 3.157 56,435,556 -0.06(-1.80%)
Jun 15, 2018 3.225 3.148 3.215 63,684,132 -0.03(-0.84%)
Jun 14, 2018 3.327 3.344 3.235 3.242 54,167,396 -0.05(-1.55%)
Jun 13, 2018 3.344 3.359 3.205 3.293 79,505,560 -0.04(-1.12%)
Jun 12, 2018 3.405 3.412 3.327 3.331 73,469,920 -0.03(-1.01%)
Jun 11, 2018 3.392 3.405 3.317 3.365 88,798,288 +0.03(+1.02%)
Jun 08, 2018 3.433 3.436 3.201 3.331 166,093,056 +0.04(+1.24%)
Jun 07, 2018 3.351 3.371 3.140 3.290 239,792,912 -0.13(-3.78%)
Jun 06, 2018 3.351 3.419 121,250,720 -0.07(-2.05%)
Jun 05, 2018 3.589 3.678 3.457 3.491 100,514,080 -0.15(-4.21%)
Jun 04, 2018 3.657 3.763 3.613 3.644 116,827,696 +0.19(+5.63%)
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.