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 (%)
Jun 29, 2018 3.375 3.453 3.371 3.416 62,161,884 +0.06(+1.93%)
Jun 28, 2018 3.402 3.416 3.320 3.351 88,993,200 +0.02(+0.61%)
Jun 27, 2018 3.320 3.444 3.305 3.330 96,865,368 +0.01(+0.41%)
Jun 26, 2018 3.334 3.341 3.223 3.317 59,081,436 +0.05(+1.56%)
Jun 25, 2018 3.269 3.295 3.172 3.266 63,060,524 +0.05(+1.70%)
Jun 22, 2018 3.252 3.296 3.181 3.211 70,228,912 +0.01(+0.21%)
Jun 21, 2018 3.334 3.341 3.181 3.204 84,297,896 -0.15(-4.37%)
Jun 20, 2018 3.381 3.450 3.320 3.351 124,828,584 +0.11(+3.36%)
Jun 19, 2018 3.089 3.351 3.072 3.242 143,200,224 +0.09(+2.70%)
Jun 18, 2018 3.174 3.211 3.146 3.157 56,438,176 -0.06(-1.80%)
Jun 15, 2018 3.225 3.148 3.215 63,687,092 -0.03(-0.84%)
Jun 14, 2018 3.327 3.344 3.235 3.242 54,169,912 -0.05(-1.55%)
Jun 13, 2018 3.344 3.359 3.204 3.293 79,509,248 -0.04(-1.12%)
Jun 12, 2018 3.405 3.412 3.327 3.330 73,473,336 -0.03(-1.01%)
Jun 11, 2018 3.392 3.405 3.317 3.364 88,802,416 +0.03(+1.02%)
Jun 08, 2018 3.433 3.436 3.201 3.330 166,100,768 +0.04(+1.24%)
Jun 07, 2018 3.351 3.371 3.140 3.289 239,804,048 -0.13(-3.78%)
Jun 06, 2018 3.351 3.419 121,256,360 -0.07(-2.05%)
Jun 05, 2018 3.589 3.678 3.456 3.490 100,518,752 -0.15(-4.21%)
Jun 04, 2018 3.657 3.763 3.613 3.644 116,833,128 +0.19(+5.63%)
Jun 01, 2018 4.127 4.189 3.133 3.450 531,657,376 -0.59(-14.59%)
May 31, 2018 4.049 4.120 4.025 4.039 55,916,300 -0.02(-0.50%)
May 30, 2018 3.991 4.223 3.933 4.059 122,545,520 +0.00(+0.00%)
May 29, 2018 3.759 4.137 3.753 4.059 182,687,056 -0.23(-5.47%)
May 25, 2018 4.294 4.294 4.294 0 -0.06(-1.33%)
May 24, 2018 4.471 4.577 4.301 4.352 286,338,528 -0.79(-15.42%)
May 23, 2018 5.248 5.302 5.118 5.145 61,598,468 -0.20(-3.76%)
May 22, 2018 5.302 5.462 5.263 5.346 71,299,960 -0.06(-1.09%)
May 21, 2018 5.630 5.667 5.358 5.405 77,309,080 -0.10(-1.73%)
May 18, 2018 5.501 5.599 5.388 5.501 75,313,272 -0.10(-1.82%)
May 17, 2018 5.739 5.820 5.501 5.603 100,418,872 -0.22(-3.85%)
May 16, 2018 5.759 5.847 5.715 5.827 60,121,544 +0.10(+1.72%)
May 15, 2018 5.572 5.759 5.562 5.728 74,165,448 +0.07(+1.20%)
May 14, 2018 5.572 5.739 5.541 5.660 77,951,520 +0.16(+2.84%)
May 11, 2018 5.548 5.677 5.470 5.504 86,558,752 -0.01(-0.12%)
May 10, 2018 5.276 5.616 5.249 5.511 119,079,544 +0.37(+7.14%)
May 09, 2018 4.766 5.171 4.763 5.144 112,840,440 +0.43(+9.08%)
May 08, 2018 4.780 4.807 4.603 4.715 49,529,608 -0.04(-0.86%)
May 07, 2018 4.634 4.841 4.630 4.756 65,864,624 +0.10(+2.19%)
May 04, 2018 4.651 4.708 4.600 4.654 47,273,840 -0.01(-0.29%)
May 03, 2018 4.695 4.719 4.566 4.668 33,268,718 -0.03(-0.65%)
May 02, 2018 4.651 4.773 4.644 4.698 34,141,092 +0.02(+0.36%)
May 01, 2018 4.776 4.783 4.640 4.681 27,838,802 -0.11(-2.27%)
Apr 30, 2018 4.800 4.821 4.749 4.790 24,548,854 -0.02(-0.35%)
Apr 27, 2018 4.821 4.844 4.790 4.807 34,523,564 +0.03(+0.64%)
Apr 26, 2018 4.623 4.783 4.620 4.776 45,744,332 +0.19(+4.07%)
Apr 25, 2018 4.630 4.637 4.518 4.589 50,855,052 -0.16(-3.30%)
Apr 24, 2018 4.810 4.841 4.695 4.746 28,167,686 -0.04(-0.92%)
Apr 23, 2018 4.770 4.809 4.695 4.790 28,289,348 -0.07(-1.47%)
Apr 20, 2018 4.821 4.895 4.773 4.861 35,051,020 -0.03(-0.56%)
Apr 19, 2018 4.878 4.926 4.817 4.889 40,225,268 +0.05(+0.98%)
Apr 18, 2018 4.759 4.868 4.739 4.841 36,622,688 +0.19(+4.02%)
Apr 17, 2018 4.593 4.680 4.555 4.654 29,872,430 +0.09(+2.01%)
Apr 16, 2018 4.708 4.708 4.545 4.562 34,131,668 -0.15(-3.17%)
Apr 13, 2018 4.841 4.855 4.688 4.712 43,956,452 -0.14(-2.87%)
Apr 12, 2018 4.909 4.921 4.848 4.851 34,545,632 -0.02(-0.42%)
Apr 11, 2018 4.787 4.906 4.766 4.872 47,027,304 +0.11(+2.28%)
Apr 10, 2018 4.610 4.780 4.583 4.763 50,367,908 +0.21(+4.71%)
Apr 09, 2018 4.742 4.742 4.538 4.549 38,930,860 -0.18(-3.88%)
Apr 06, 2018 4.715 4.751 4.647 4.732 50,252,596 -0.02(-0.43%)
Apr 05, 2018 4.800 4.885 4.742 4.753 49,682,820 +0.12(+2.57%)
Apr 04, 2018 4.511 4.637 4.481 4.634 45,793,412 -0.01(-0.29%)
Apr 03, 2018 4.702 4.732 4.596 4.647 32,342,342 -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.