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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2019 5.507 5.557 5.459 5.527 73,193,472 +0.10(+1.87%)
Jan 30, 2019 5.361 5.425 5.310 5.425 46,559,876 +0.15(+2.76%)
Jan 29, 2019 5.276 5.334 5.235 5.279 40,365,180 +0.16(+3.18%)
Jan 28, 2019 5.232 5.239 5.076 5.117 72,403,792 -0.25(-4.61%)
Jan 25, 2019 5.300 5.378 5.291 5.364 36,893,632 +0.10(+1.93%)
Jan 24, 2019 5.232 5.307 5.208 5.262 31,286,832 +0.01(+0.26%)
Jan 23, 2019 5.198 5.249 5.144 5.249 34,108,432 +0.10(+1.98%)
Jan 22, 2019 5.215 5.242 5.095 5.147 35,113,368 -0.07(-1.43%)
Jan 18, 2019 5.290 5.296 5.184 5.222 47,284,852 -0.01(-0.13%)
Jan 17, 2019 5.120 5.257 5.113 5.229 44,858,200 +0.04(+0.78%)
Jan 16, 2019 5.120 5.205 5.090 5.188 41,904,680 +0.02(+0.39%)
Jan 15, 2019 5.201 5.229 5.117 5.168 37,769,908 -0.03(-0.59%)
Jan 14, 2019 5.144 5.262 5.134 5.198 27,340,198 +0.01(+0.26%)
Jan 11, 2019 5.161 5.208 5.125 5.184 30,056,204 -0.06(-1.23%)
Jan 10, 2019 5.229 5.279 5.171 5.249 45,095,816 -0.05(-0.90%)
Jan 09, 2019 5.279 5.323 5.259 5.296 53,360,632 +0.14(+2.76%)
Jan 08, 2019 5.201 5.232 5.110 5.154 51,778,800 +0.05(+0.93%)
Jan 07, 2019 5.056 5.268 4.900 5.106 109,932,496 +0.10(+2.03%)
Jan 04, 2019 4.893 5.018 4.850 5.005 62,180,676 +0.17(+3.51%)
Jan 03, 2019 4.883 4.889 4.723 4.835 75,741,136 +0.08(+1.78%)
Jan 02, 2019 4.472 4.784 4.438 4.750 91,418,504 +0.34(+7.69%)
Dec 31, 2018 4.479 4.513 4.367 4.411 31,177,490 -0.01(-0.15%)
Dec 28, 2018 4.411 4.469 4.354 4.418 48,721,112 +0.09(+2.00%)
Dec 27, 2018 4.250 4.331 4.196 4.331 41,788,792 +0.03(+0.63%)
Dec 26, 2018 4.061 4.308 4.023 4.304 80,328,072 +0.21(+5.12%)
Dec 24, 2018 4.155 4.226 4.091 4.094 22,646,618 -0.09(-2.26%)
Dec 21, 2018 4.230 4.336 4.155 4.189 62,707,372 -0.07(-1.67%)
Dec 20, 2018 4.254 4.352 4.203 4.260 72,720,600 -0.03(-0.63%)
Dec 19, 2018 4.281 4.487 4.264 4.287 100,595,704 -0.07(-1.63%)
Dec 18, 2018 4.470 4.487 4.352 4.358 67,228,784 -0.11(-2.42%)
Dec 17, 2018 4.531 4.619 4.463 4.467 50,728,108 -0.07(-1.49%)
Dec 14, 2018 4.531 4.621 4.514 4.534 36,981,132 -0.08(-1.69%)
Dec 13, 2018 4.568 4.633 4.558 4.612 38,461,084 +0.01(+0.15%)
Dec 12, 2018 4.663 4.724 4.595 4.605 63,247,984 +0.06(+1.26%)
Dec 11, 2018 4.676 4.676 4.480 4.548 59,596,036 -0.03(-0.67%)
Dec 10, 2018 4.609 4.649 4.538 4.578 69,262,144 -0.24(-4.99%)
Dec 07, 2018 4.896 4.996 4.785 4.819 65,629,772 +0.03(+0.71%)
Dec 06, 2018 4.751 4.798 4.649 4.785 81,376,840 -0.18(-3.61%)
Dec 04, 2018 5.103 5.132 4.930 4.964 67,060,388 -0.13(-2.46%)
Dec 03, 2018 5.127 5.171 5.039 5.089 68,390,184 +0.16(+3.30%)
Nov 30, 2018 4.863 4.961 4.798 4.927 48,569,080 +0.08(+1.61%)
Nov 29, 2018 4.836 4.910 4.790 4.849 62,680,916 -0.02(-0.42%)
Nov 28, 2018 4.910 4.930 4.717 4.869 69,815,512 -0.00(-0.07%)
Nov 27, 2018 4.714 4.913 4.704 4.873 72,581,840 +0.23(+4.96%)
Nov 26, 2018 4.731 4.771 4.602 4.643 78,240,304 -0.05(-1.08%)
Nov 23, 2018 4.676 4.748 4.646 4.693 80,269,560 -0.15(-3.12%)
Nov 21, 2018 4.845 4.845 4.845 0 +0.13(+2.79%)
Nov 20, 2018 4.885 4.919 4.703 4.713 75,492,528 -0.29(-5.86%)
Nov 19, 2018 5.037 5.037 4.909 5.006 67,299,936 -0.00(-0.07%)
Nov 16, 2018 4.966 5.049 4.910 5.010 59,752,976 +0.10(+2.06%)
Nov 15, 2018 4.811 4.937 4.811 4.909 57,283,352 +0.11(+2.25%)
Nov 14, 2018 4.821 4.851 4.717 4.801 81,243,664 +0.11(+2.45%)
Nov 13, 2018 4.784 4.855 4.656 4.686 124,553,144 -0.28(-5.57%)
Nov 12, 2018 5.121 5.128 4.963 4.963 53,825,976 -0.07(-1.47%)
Nov 09, 2018 5.040 5.071 4.895 5.037 83,534,632 +0.00(+0.00%)
Nov 08, 2018 5.219 5.226 5.020 5.037 77,491,136 -0.21(-3.92%)
Nov 07, 2018 5.354 5.364 5.145 5.242 76,231,824 -0.11(-2.02%)
Nov 06, 2018 5.404 5.566 5.310 5.350 71,379,368 -0.19(-3.35%)
Nov 05, 2018 5.489 5.543 5.431 5.536 62,067,896 +0.10(+1.80%)
Nov 02, 2018 5.435 5.556 5.349 5.438 59,805,180 -0.01(-0.12%)
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.