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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.099 4.120 4.015 4.113 53,734,232 -0.05(-1.10%)
Jul 30, 2018 4.218 4.234 4.099 4.159 50,046,092 -0.02(-0.42%)
Jul 27, 2018 4.110 4.201 4.099 4.176 60,950,488 +0.11(+2.76%)
Jul 26, 2018 4.148 4.162 4.053 4.064 48,519,088 -0.13(-3.01%)
Jul 25, 2018 4.152 4.208 4.117 4.190 45,317,872 +0.09(+2.31%)
Jul 24, 2018 4.057 4.169 4.046 4.096 48,497,052 +0.11(+2.64%)
Jul 23, 2018 3.976 4.015 3.917 3.990 34,881,796 +0.01(+0.35%)
Jul 20, 2018 3.966 4.025 3.934 3.976 106,613,512 +0.20(+5.29%)
Jul 19, 2018 3.724 3.799 3.673 3.776 62,143,704 +0.01(+0.37%)
Jul 18, 2018 3.847 3.850 3.740 3.762 47,486,256 -0.08(-2.10%)
Jul 17, 2018 3.703 3.847 3.682 3.843 42,541,200 +0.12(+3.30%)
Jul 16, 2018 3.692 3.729 3.636 3.720 35,821,540 -0.03(-0.75%)
Jul 13, 2018 3.738 3.769 3.689 3.748 32,308,588 +0.02(+0.56%)
Jul 12, 2018 3.685 3.738 3.657 3.727 38,185,560 +0.10(+2.71%)
Jul 11, 2018 3.717 3.801 3.601 3.629 60,586,196 -0.11(-3.00%)
Jul 10, 2018 3.766 3.783 3.696 3.741 39,264,972 -0.01(-0.19%)
Jul 09, 2018 3.657 3.783 3.657 3.748 51,354,224 +0.09(+2.59%)
Jul 06, 2018 3.563 3.682 3.542 3.654 37,299,024 +0.06(+1.56%)
Jul 05, 2018 3.706 3.727 3.531 3.598 60,659,696 +0.01(+0.39%)
Jul 03, 2018 3.584 3.584 3.584 0 +0.05(+1.49%)
Jul 02, 2018 3.471 3.540 3.443 3.531 41,737,444 +0.01(+0.40%)
Jun 29, 2018 3.475 3.556 3.471 3.517 60,368,632 +0.07(+1.93%)
Jun 28, 2018 3.503 3.517 3.419 3.450 86,425,912 +0.02(+0.61%)
Jun 27, 2018 3.419 3.547 3.403 3.429 94,070,984 +0.01(+0.41%)
Jun 26, 2018 3.433 3.440 3.319 3.415 57,377,048 +0.05(+1.56%)
Jun 25, 2018 3.366 3.392 3.266 3.363 61,241,344 +0.06(+1.70%)
Jun 22, 2018 3.349 3.394 3.275 3.307 68,202,936 +0.01(+0.21%)
Jun 21, 2018 3.433 3.440 3.275 3.300 81,866,056 -0.15(-4.37%)
Jun 20, 2018 3.482 3.552 3.419 3.450 121,227,512 +0.11(+3.36%)
Jun 19, 2018 3.180 3.450 3.163 3.338 139,069,168 +0.09(+2.70%)
Jun 18, 2018 3.268 3.307 3.240 3.250 54,810,040 -0.06(-1.80%)
Jun 15, 2018 3.321 3.242 3.310 61,849,836 -0.03(-0.84%)
Jun 14, 2018 3.426 3.443 3.331 3.338 52,607,212 -0.05(-1.55%)
Jun 13, 2018 3.443 3.459 3.300 3.391 77,215,560 -0.04(-1.12%)
Jun 12, 2018 3.506 3.513 3.426 3.429 71,353,768 -0.04(-1.01%)
Jun 11, 2018 3.492 3.506 3.415 3.464 86,240,632 +0.04(+1.02%)
Jun 08, 2018 3.534 3.538 3.296 3.429 161,309,072 +0.04(+1.24%)
Jun 07, 2018 3.450 3.471 3.233 3.387 232,886,160 -0.13(-3.78%)
Jun 06, 2018 3.450 3.520 117,758,336 -0.07(-2.05%)
Jun 05, 2018 3.696 3.787 3.559 3.594 97,618,976 -0.16(-4.21%)
Jun 04, 2018 3.766 3.875 3.720 3.752 113,462,704 +0.20(+5.63%)
Jun 01, 2018 4.250 4.313 3.226 3.552 516,320,032 -0.61(-14.59%)
May 31, 2018 4.169 4.243 4.145 4.159 54,303,220 -0.02(-0.50%)
May 30, 2018 4.110 4.348 4.050 4.180 119,010,312 +0.00(+0.00%)
May 29, 2018 3.871 4.260 3.864 4.180 177,416,864 -0.24(-5.47%)
May 25, 2018 4.422 4.422 4.422 0 -0.06(-1.33%)
May 24, 2018 4.604 4.713 4.429 4.481 278,078,208 -0.82(-15.42%)
May 23, 2018 5.403 5.460 5.270 5.298 59,821,464 -0.21(-3.76%)
May 22, 2018 5.460 5.624 5.419 5.505 69,243,088 -0.06(-1.09%)
May 21, 2018 5.797 5.836 5.517 5.566 75,078,864 -0.10(-1.73%)
May 18, 2018 5.664 5.765 5.548 5.664 73,140,632 -0.11(-1.82%)
May 17, 2018 5.909 5.993 5.664 5.769 97,521,984 -0.23(-3.85%)
May 16, 2018 5.930 6.021 5.884 6.000 58,387,152 +0.10(+1.72%)
May 15, 2018 5.737 5.930 5.727 5.898 72,025,912 +0.07(+1.20%)
May 14, 2018 5.737 5.909 5.706 5.828 75,702,768 +0.16(+2.84%)
May 11, 2018 5.713 5.846 5.632 5.667 84,061,696 -0.01(-0.12%)
May 10, 2018 5.433 5.783 5.405 5.674 115,644,328 +0.38(+7.14%)
May 09, 2018 4.908 5.324 4.904 5.296 109,585,208 +0.44(+9.08%)
May 08, 2018 4.922 4.950 4.740 4.855 48,100,772 -0.04(-0.86%)
May 07, 2018 4.771 4.985 4.768 4.897 63,964,556 +0.11(+2.19%)
May 04, 2018 4.789 4.848 4.736 4.792 45,910,080 -0.01(-0.29%)
May 03, 2018 4.834 4.859 4.701 4.806 32,308,978 -0.03(-0.65%)
May 02, 2018 4.789 4.915 4.782 4.838 33,156,186 +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.