Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2018 4.975 4.982 4.851 4.854 64,192,348 -0.06(-1.20%)
Feb 27, 2018 5.013 5.041 4.906 4.913 60,168,796 -0.06(-1.25%)
Feb 26, 2018 4.930 4.986 4.877 4.975 70,522,496 +0.16(+3.23%)
Feb 23, 2018 4.751 4.853 4.709 4.820 61,120,288 +0.14(+3.03%)
Feb 22, 2018 4.678 44,610,684 +0.13(+2.81%)
Feb 21, 2018 4.647 4.695 4.547 4.550 50,435,756 -0.04(-0.98%)
Feb 20, 2018 4.484 4.661 4.477 4.595 55,129,900 +0.19(+4.24%)
Feb 16, 2018 4.408 4.408 4.408 0 -0.02(-0.55%)
Feb 15, 2018 4.419 4.448 4.381 4.432 37,001,680 +0.05(+1.10%)
Feb 14, 2018 4.263 4.419 4.218 4.384 71,263,592 +0.07(+1.68%)
Feb 13, 2018 4.280 4.332 4.260 4.311 31,732,388 +0.00(+0.08%)
Feb 12, 2018 4.336 4.398 4.263 4.308 35,068,772 +0.04(+0.97%)
Feb 09, 2018 4.315 4.356 4.104 4.267 83,195,120 +0.04(+1.06%)
Feb 08, 2018 4.481 4.502 4.215 4.222 69,122,656 -0.19(-4.31%)
Feb 07, 2018 4.616 4.619 4.401 4.412 78,697,312 -0.20(-4.28%)
Feb 06, 2018 4.349 4.619 4.343 4.609 86,831,864 +0.20(+4.55%)
Feb 05, 2018 4.547 4.600 4.325 4.408 89,859,224 -0.20(-4.28%)
Feb 02, 2018 4.747 4.747 4.604 4.605 50,883,156 -0.22(-4.52%)
Feb 01, 2018 4.737 4.837 4.692 4.823 54,133,980 +0.20(+4.42%)
Jan 31, 2018 4.723 4.744 4.602 4.619 55,103,568 +0.02(+0.45%)
Jan 30, 2018 4.675 4.675 4.529 4.598 87,204,152 -0.11(-2.42%)
Jan 29, 2018 4.737 4.802 4.675 4.713 65,940,096 -0.07(-1.45%)
Jan 26, 2018 4.550 4.796 4.519 4.782 118,895,656 +0.20(+4.30%)
Jan 25, 2018 4.578 4.716 4.522 4.585 102,047,352 +0.06(+1.30%)
Jan 24, 2018 4.356 4.590 4.311 4.526 182,491,088 +0.36(+8.63%)
Jan 23, 2018 4.139 4.177 4.101 4.166 73,603,320 -0.07(-1.63%)
Jan 22, 2018 4.166 4.242 4.166 4.235 35,406,760 +0.03(+0.74%)
Jan 19, 2018 4.173 4.211 4.152 4.204 45,444,240 +0.01(+0.25%)
Jan 18, 2018 4.215 4.228 4.132 4.194 92,376,584 +0.00(+0.08%)
Jan 17, 2018 4.087 4.190 4.066 4.190 69,274,008 +0.15(+3.59%)
Jan 16, 2018 4.028 4.047 4.005 4.045 79,282,232 +0.08(+2.01%)
Jan 12, 2018 3.966 3.966 3.966 0 +0.03(+0.79%)
Jan 11, 2018 3.838 3.935 3.821 3.935 81,340,560 +0.11(+2.99%)
Jan 10, 2018 3.852 3.862 3.800 3.821 41,463,988 -0.03(-0.81%)
Jan 09, 2018 3.872 3.900 3.852 3.852 42,307,876 -0.03(-0.71%)
Jan 08, 2018 3.824 3.879 3.812 3.879 39,033,632 +0.05(+1.26%)
Jan 05, 2018 3.800 3.833 3.765 3.831 35,373,088 +0.03(+0.73%)
Jan 04, 2018 3.803 3.845 3.781 3.803 66,356,420 +0.01(+0.27%)
Jan 03, 2018 3.734 3.803 3.675 3.793 62,187,356 +0.09(+2.52%)
Jan 02, 2018 3.617 3.698 3.606 3.700 40,559,548 +0.14(+3.98%)
Dec 29, 2017 3.558 3.558 3.558 0 +0.02(+0.68%)
Dec 28, 2017 3.537 3.547 3.520 3.534 20,174,704 +0.04(+1.19%)
Dec 27, 2017 3.534 3.561 3.482 3.492 28,404,656 -0.02(-0.59%)
Dec 26, 2017 3.482 3.516 3.456 3.513 24,246,826 +0.06(+1.70%)
Dec 22, 2017 3.492 3.499 3.447 3.454 26,718,522 -0.04(-1.28%)
Dec 21, 2017 3.388 3.502 3.378 3.499 53,907,052 +0.13(+3.79%)
Dec 20, 2017 3.343 3.378 3.314 3.371 33,129,284 +0.04(+1.35%)
Dec 19, 2017 3.305 3.336 3.295 3.326 23,996,508 +0.00(+0.10%)
Dec 18, 2017 3.330 3.385 3.311 3.323 40,322,412 +0.06(+1.91%)
Dec 15, 2017 3.333 3.333 3.253 3.260 51,400,840 -0.02(-0.53%)
Dec 14, 2017 3.281 3.345 3.271 3.278 43,166,012 -0.05(-1.56%)
Dec 13, 2017 3.433 3.454 3.305 3.330 53,915,188 -0.11(-3.12%)
Dec 12, 2017 3.312 3.447 3.302 3.437 66,042,844 +0.07(+2.05%)
Dec 11, 2017 3.364 3.392 3.354 3.368 32,142,796 +0.01(+0.41%)
Dec 08, 2017 3.416 3.419 3.343 3.354 52,046,652 +0.02(+0.52%)
Dec 07, 2017 3.292 3.388 3.292 3.336 51,105,520 -0.10(-2.82%)
Dec 06, 2017 3.423 3.471 3.366 3.433 52,017,580 +0.03(+0.81%)
Dec 05, 2017 3.482 3.501 3.386 3.406 39,445,740 -0.03(-0.91%)
Dec 04, 2017 3.416 3.506 3.416 3.437 42,531,012 +0.03(+0.81%)
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.