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 )

15.25 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 (%)
Feb 28, 2018 5.123 5.130 4.995 4.998 62,340,516 -0.06(-1.20%)
Feb 27, 2018 5.162 5.191 5.052 5.059 58,433,036 -0.06(-1.25%)
Feb 26, 2018 5.077 5.134 5.022 5.123 68,488,056 +0.16(+3.23%)
Feb 23, 2018 4.892 4.997 4.849 4.963 59,357,080 +0.15(+3.03%)
Feb 22, 2018 4.817 43,323,748 +0.13(+2.81%)
Feb 21, 2018 4.785 4.835 4.682 4.685 48,980,776 -0.05(-0.98%)
Feb 20, 2018 4.618 4.799 4.610 4.731 53,539,504 +0.19(+4.24%)
Feb 16, 2018 4.539 4.539 4.539 0 -0.02(-0.55%)
Feb 15, 2018 4.550 4.580 4.511 4.564 35,934,252 +0.05(+1.10%)
Feb 14, 2018 4.390 4.550 4.343 4.514 69,207,768 +0.07(+1.68%)
Feb 13, 2018 4.407 4.461 4.386 4.440 30,816,968 +0.00(+0.08%)
Feb 12, 2018 4.464 4.529 4.390 4.436 34,057,104 +0.04(+0.97%)
Feb 09, 2018 4.443 4.486 4.226 4.393 80,795,096 +0.05(+1.06%)
Feb 08, 2018 4.614 4.635 4.340 4.347 67,128,592 -0.20(-4.31%)
Feb 07, 2018 4.753 4.756 4.532 4.543 76,427,040 -0.20(-4.28%)
Feb 06, 2018 4.479 4.756 4.472 4.746 84,326,928 +0.21(+4.55%)
Feb 05, 2018 4.682 4.737 4.454 4.539 87,266,952 -0.20(-4.28%)
Feb 02, 2018 4.888 4.888 4.740 4.742 49,415,272 -0.22(-4.52%)
Feb 01, 2018 4.877 4.981 4.831 4.966 52,572,316 +0.21(+4.42%)
Jan 31, 2018 4.863 4.885 4.739 4.756 53,513,932 +0.02(+0.45%)
Jan 30, 2018 4.813 4.813 4.664 4.735 84,688,480 -0.12(-2.42%)
Jan 29, 2018 4.877 4.945 4.813 4.853 64,037,848 -0.07(-1.45%)
Jan 26, 2018 4.685 4.938 4.653 4.924 115,465,736 +0.20(+4.30%)
Jan 25, 2018 4.714 4.856 4.657 4.721 99,103,472 +0.06(+1.30%)
Jan 24, 2018 4.486 4.726 4.440 4.660 177,226,560 +0.37(+8.63%)
Jan 23, 2018 4.262 4.301 4.223 4.290 71,480,000 -0.07(-1.63%)
Jan 22, 2018 4.290 4.368 4.290 4.361 34,385,340 +0.03(+0.74%)
Jan 19, 2018 4.297 4.336 4.276 4.329 44,133,256 +0.01(+0.25%)
Jan 18, 2018 4.340 4.354 4.254 4.318 89,711,696 +0.00(+0.08%)
Jan 17, 2018 4.208 4.315 4.187 4.315 67,275,584 +0.15(+3.59%)
Jan 16, 2018 4.148 4.167 4.124 4.165 76,995,088 +0.08(+2.01%)
Jan 12, 2018 4.084 4.084 4.084 0 +0.03(+0.79%)
Jan 11, 2018 3.952 4.051 3.934 4.051 78,994,040 +0.12(+2.99%)
Jan 10, 2018 3.966 3.977 3.913 3.934 40,267,828 -0.03(-0.81%)
Jan 09, 2018 3.987 4.016 3.966 3.966 41,087,372 -0.03(-0.71%)
Jan 08, 2018 3.938 3.995 3.925 3.995 37,907,588 +0.05(+1.26%)
Jan 05, 2018 3.913 3.946 3.877 3.945 34,352,644 +0.03(+0.73%)
Jan 04, 2018 3.916 3.959 3.893 3.916 64,442,160 +0.01(+0.27%)
Jan 03, 2018 3.845 3.916 3.784 3.906 60,393,368 +0.10(+2.52%)
Jan 02, 2018 3.724 3.808 3.713 3.809 39,389,480 +0.15(+3.98%)
Dec 29, 2017 3.663 3.663 3.663 0 +0.02(+0.68%)
Dec 28, 2017 3.642 3.653 3.624 3.639 19,592,702 +0.04(+1.19%)
Dec 27, 2017 3.639 3.667 3.585 3.596 27,585,234 -0.02(-0.59%)
Dec 26, 2017 3.585 3.621 3.558 3.617 23,547,352 +0.06(+1.70%)
Dec 22, 2017 3.596 3.603 3.550 3.557 25,947,742 -0.05(-1.28%)
Dec 21, 2017 3.489 3.606 3.478 3.603 52,351,936 +0.13(+3.79%)
Dec 20, 2017 3.443 3.478 3.412 3.471 32,173,566 +0.05(+1.35%)
Dec 19, 2017 3.404 3.436 3.393 3.425 23,304,254 +0.00(+0.10%)
Dec 18, 2017 3.428 3.485 3.409 3.421 39,159,184 +0.06(+1.91%)
Dec 15, 2017 3.432 3.432 3.350 3.357 49,918,024 -0.02(-0.53%)
Dec 14, 2017 3.379 3.444 3.368 3.375 41,920,756 -0.05(-1.56%)
Dec 13, 2017 3.535 3.557 3.404 3.428 52,359,832 -0.11(-3.12%)
Dec 12, 2017 3.411 3.550 3.400 3.539 64,137,628 +0.07(+2.05%)
Dec 11, 2017 3.464 3.493 3.453 3.468 31,215,538 +0.01(+0.41%)
Dec 08, 2017 3.517 3.521 3.443 3.453 50,545,204 +0.02(+0.52%)
Dec 07, 2017 3.389 3.489 3.389 3.436 49,631,224 -0.10(-2.82%)
Dec 06, 2017 3.525 3.574 3.466 3.535 50,516,972 +0.03(+0.81%)
Dec 05, 2017 3.585 3.606 3.486 3.507 38,307,804 -0.03(-0.91%)
Dec 04, 2017 3.517 3.610 3.517 3.539 41,304,072 +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.