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

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

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 3.885 3.885 3.885 0 +0.13(+3.52%)
Aug 30, 2018 3.860 3.863 3.677 3.752 68,055,144 -0.09(-2.33%)
Aug 29, 2018 3.745 3.885 3.735 3.842 103,307,664 +0.14(+3.86%)
Aug 28, 2018 3.760 3.772 3.676 3.699 43,738,932 -0.05(-1.43%)
Aug 27, 2018 3.717 3.770 3.699 3.752 73,426,448 +0.07(+1.84%)
Aug 24, 2018 3.745 3.745 3.631 3.684 52,706,004 +0.03(+0.88%)
Aug 23, 2018 3.752 3.760 3.645 3.652 59,712,928 -0.10(-2.76%)
Aug 22, 2018 3.649 3.770 3.642 3.756 99,812,552 +0.09(+2.44%)
Aug 21, 2018 3.756 3.813 3.656 3.667 81,025,480 -0.14(-3.57%)
Aug 20, 2018 3.799 3.813 3.735 3.802 61,397,320 -0.03(-0.65%)
Aug 17, 2018 3.842 3.852 3.799 3.827 63,833,992 -0.08(-2.01%)
Aug 16, 2018 3.978 3.987 3.852 3.906 53,430,508 -0.05(-1.18%)
Aug 15, 2018 4.035 4.049 3.910 3.953 55,536,356 -0.18(-4.24%)
Aug 14, 2018 4.185 4.199 4.056 4.128 32,053,544 +0.03(+0.65%)
Aug 13, 2018 4.037 4.147 3.994 4.101 58,993,276 -0.01(-0.35%)
Aug 10, 2018 4.130 4.183 4.069 4.115 61,455,520 -0.15(-3.51%)
Aug 09, 2018 4.311 4.319 4.197 4.265 43,997,272 -0.06(-1.32%)
Aug 08, 2018 4.415 4.472 4.311 4.322 44,497,252 -0.09(-2.10%)
Aug 07, 2018 4.529 4.540 4.358 4.415 62,625,524 -0.04(-0.96%)
Aug 06, 2018 4.479 4.536 4.443 4.458 33,657,312 -0.01(-0.24%)
Aug 03, 2018 4.447 4.582 4.429 4.468 83,239,576 +0.22(+5.12%)
Aug 02, 2018 4.204 4.319 4.155 4.251 58,239,932 +0.07(+1.71%)
Aug 01, 2018 4.158 4.215 4.137 4.180 30,100,072 -0.00(-0.09%)
Jul 31, 2018 4.169 4.190 4.083 4.183 52,834,620 -0.05(-1.10%)
Jul 30, 2018 4.290 4.306 4.169 4.229 49,208,228 -0.02(-0.42%)
Jul 27, 2018 4.180 4.272 4.169 4.247 59,930,060 +0.11(+2.76%)
Jul 26, 2018 4.219 4.233 4.122 4.133 47,706,788 -0.13(-3.01%)
Jul 25, 2018 4.222 4.279 4.187 4.262 44,559,168 +0.10(+2.31%)
Jul 24, 2018 4.126 4.240 4.115 4.165 47,685,120 +0.11(+2.64%)
Jul 23, 2018 4.044 4.083 3.983 4.058 34,297,808 +0.01(+0.35%)
Jul 20, 2018 4.033 4.094 4.001 4.044 104,828,600 +0.20(+5.29%)
Jul 19, 2018 3.787 3.864 3.735 3.841 61,103,300 +0.01(+0.37%)
Jul 18, 2018 3.912 3.916 3.803 3.826 46,691,248 -0.08(-2.10%)
Jul 17, 2018 3.766 3.912 3.744 3.908 41,828,980 +0.12(+3.30%)
Jul 16, 2018 3.755 3.793 3.698 3.784 35,221,820 -0.03(-0.75%)
Jul 13, 2018 3.802 3.834 3.752 3.812 31,767,682 +0.02(+0.56%)
Jul 12, 2018 3.748 3.802 3.719 3.791 37,546,264 +0.10(+2.71%)
Jul 11, 2018 3.780 3.866 3.662 3.691 59,571,868 -0.11(-3.00%)
Jul 10, 2018 3.830 3.848 3.759 3.805 38,607,600 -0.01(-0.19%)
Jul 09, 2018 3.719 3.848 3.719 3.812 50,494,460 +0.10(+2.59%)
Jul 06, 2018 3.623 3.744 3.602 3.716 36,674,572 +0.06(+1.56%)
Jul 05, 2018 3.769 3.791 3.591 3.659 59,644,136 +0.01(+0.39%)
Jul 03, 2018 3.645 3.645 3.645 0 +0.05(+1.49%)
Jul 02, 2018 3.530 3.600 3.502 3.591 41,038,680 +0.01(+0.40%)
Jun 29, 2018 3.534 3.616 3.530 3.577 59,357,948 +0.07(+1.93%)
Jun 28, 2018 3.563 3.577 3.477 3.509 84,978,984 +0.02(+0.61%)
Jun 27, 2018 3.477 3.607 3.461 3.488 92,496,056 +0.01(+0.41%)
Jun 26, 2018 3.491 3.498 3.375 3.473 56,416,448 +0.05(+1.56%)
Jun 25, 2018 3.423 3.450 3.321 3.420 60,216,052 +0.06(+1.70%)
Jun 22, 2018 3.406 3.452 3.331 3.363 67,061,092 +0.01(+0.21%)
Jun 21, 2018 3.491 3.498 3.331 3.356 80,495,464 -0.15(-4.37%)
Jun 20, 2018 3.541 3.612 3.477 3.509 119,197,936 +0.11(+3.36%)
Jun 19, 2018 3.234 3.509 3.217 3.395 136,740,880 +0.09(+2.70%)
Jun 18, 2018 3.324 3.363 3.295 3.306 53,892,416 -0.06(-1.80%)
Jun 15, 2018 3.377 3.297 3.366 60,814,356 -0.03(-0.84%)
Jun 14, 2018 3.484 3.502 3.388 3.395 51,726,468 -0.05(-1.55%)
Jun 13, 2018 3.502 3.518 3.356 3.448 75,922,824 -0.04(-1.12%)
Jun 12, 2018 3.566 3.573 3.484 3.488 70,159,168 -0.04(-1.01%)
Jun 11, 2018 3.552 3.566 3.473 3.523 84,796,800 +0.04(+1.02%)
Jun 08, 2018 3.595 3.598 3.352 3.488 158,608,464 +0.04(+1.24%)
Jun 07, 2018 3.509 3.530 3.288 3.445 228,987,200 -0.14(-3.78%)
Jun 06, 2018 3.509 3.580 115,786,840 -0.07(-2.05%)
Jun 05, 2018 3.759 3.851 3.620 3.655 95,984,648 -0.16(-4.21%)
Jun 04, 2018 3.830 3.941 3.784 3.816 111,563,128 +0.20(+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.