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

14.68 +0.10 (+0.70%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.945 5.044 4.879 5.010 47,763,556 +0.08(+1.60%)
Nov 29, 2018 4.917 4.993 4.871 4.931 61,641,344 -0.02(-0.42%)
Nov 28, 2018 4.993 5.013 4.797 4.952 68,657,616 -0.00(-0.07%)
Nov 27, 2018 4.793 4.996 4.783 4.955 71,378,064 +0.23(+4.96%)
Nov 26, 2018 4.810 4.852 4.680 4.721 76,942,680 -0.05(-1.08%)
Nov 23, 2018 4.755 4.828 4.724 4.773 78,938,280 -0.15(-3.12%)
Nov 21, 2018 4.926 4.926 4.926 0 +0.13(+2.79%)
Nov 20, 2018 4.968 5.002 4.782 4.793 74,240,480 -0.30(-5.86%)
Nov 19, 2018 5.122 5.122 4.992 5.091 66,183,764 -0.00(-0.07%)
Nov 16, 2018 5.050 5.134 4.993 5.094 58,761,968 +0.10(+2.06%)
Nov 15, 2018 4.892 5.021 4.892 4.992 56,333,304 +0.11(+2.25%)
Nov 14, 2018 4.902 4.933 4.796 4.882 79,896,232 +0.12(+2.45%)
Nov 13, 2018 4.865 4.937 4.734 4.765 122,487,424 -0.28(-5.57%)
Nov 12, 2018 5.207 5.214 5.046 5.046 52,933,272 -0.08(-1.47%)
Nov 09, 2018 5.125 5.156 4.978 5.122 82,149,200 +0.00(+0.00%)
Nov 08, 2018 5.307 5.314 5.105 5.122 76,205,944 -0.21(-3.92%)
Nov 07, 2018 5.444 5.454 5.231 5.331 74,967,520 -0.11(-2.02%)
Nov 06, 2018 5.495 5.660 5.399 5.441 70,195,544 -0.19(-3.35%)
Nov 05, 2018 5.581 5.636 5.523 5.629 61,038,496 +0.10(+1.80%)
Nov 02, 2018 5.526 5.650 5.439 5.530 58,813,308 -0.01(-0.12%)
Nov 01, 2018 5.650 5.660 5.461 5.537 67,182,064 -0.03(-0.62%)
Oct 31, 2018 5.636 5.660 5.447 5.571 87,468,848 -0.05(-0.97%)
Oct 30, 2018 5.389 5.643 5.334 5.626 120,377,768 +0.29(+5.46%)
Oct 29, 2018 5.718 5.773 5.262 5.334 175,008,096 -0.23(-4.19%)
Oct 26, 2018 5.372 5.588 5.288 5.567 119,307,944 +0.23(+4.30%)
Oct 25, 2018 5.279 5.430 5.173 5.338 86,643,864 +0.16(+3.04%)
Oct 24, 2018 5.441 5.506 5.177 5.180 83,625,624 -0.21(-3.94%)
Oct 23, 2018 5.348 5.430 5.283 5.393 85,230,776 -0.11(-1.93%)
Oct 22, 2018 5.434 5.513 5.372 5.499 60,163,828 +0.19(+3.55%)
Oct 19, 2018 5.338 5.386 5.286 5.310 78,169,024 +0.05(+1.04%)
Oct 18, 2018 5.451 5.461 5.252 5.255 75,434,008 -0.25(-4.55%)
Oct 17, 2018 5.389 5.526 5.389 5.506 81,878,032 +0.03(+0.50%)
Oct 16, 2018 5.420 5.478 5.363 5.478 78,704,400 +0.20(+3.70%)
Oct 15, 2018 5.269 5.317 5.190 5.283 97,710,192 +0.02(+0.39%)
Oct 12, 2018 5.204 5.273 5.166 5.262 75,636,240 +0.17(+3.30%)
Oct 11, 2018 5.255 5.348 5.043 5.094 150,944,416 -0.08(-1.59%)
Oct 10, 2018 5.331 5.345 5.160 5.177 130,985,608 -0.34(-6.09%)
Oct 09, 2018 5.303 5.516 5.218 5.513 134,126,832 +0.24(+4.55%)
Oct 08, 2018 5.352 5.379 5.156 5.273 238,564,464 +0.50(+10.57%)
Oct 05, 2018 4.745 4.851 4.683 4.769 126,958,232 +0.08(+1.61%)
Oct 04, 2018 4.611 4.810 4.546 4.693 126,531,088 +0.05(+1.03%)
Oct 03, 2018 4.902 4.906 4.604 4.645 207,755,440 +0.13(+2.96%)
Oct 02, 2018 4.388 4.546 4.333 4.512 154,491,984 +0.37(+8.94%)
Oct 01, 2018 4.155 4.189 4.069 4.141 51,608,392 +0.00(+0.08%)
Sep 28, 2018 4.141 4.289 4.119 4.138 87,425,096 -0.05(-1.31%)
Sep 27, 2018 4.045 4.220 4.042 4.193 97,547,504 +0.20(+4.98%)
Sep 26, 2018 3.953 4.025 3.922 3.994 54,877,748 +0.08(+1.92%)
Sep 25, 2018 3.812 3.932 3.805 3.918 46,722,076 +0.01(+0.35%)
Sep 24, 2018 3.970 4.021 3.893 3.905 58,997,328 -0.04(-0.96%)
Sep 21, 2018 3.915 3.985 3.881 3.942 65,690,600 +0.05(+1.23%)
Sep 20, 2018 3.925 3.932 3.822 3.894 39,461,332 +0.04(+0.98%)
Sep 19, 2018 3.843 3.918 3.836 3.857 53,981,500 +0.01(+0.27%)
Sep 18, 2018 3.764 3.877 3.761 3.846 77,304,584 +0.10(+2.75%)
Sep 17, 2018 3.641 3.757 3.637 3.744 82,192,912 +0.11(+3.12%)
Sep 14, 2018 3.620 3.658 3.559 3.631 45,360,916 +0.05(+1.44%)
Sep 13, 2018 3.644 3.668 3.565 3.579 56,294,504 -0.10(-2.79%)
Sep 12, 2018 3.651 3.716 3.610 3.682 55,989,344 +0.10(+2.87%)
Sep 11, 2018 3.586 3.641 3.535 3.579 76,295,104 -0.15(-4.04%)
Sep 10, 2018 3.733 3.798 3.692 3.730 70,874,000 -0.05(-1.45%)
Sep 07, 2018 3.709 3.821 3.679 3.785 70,330,600 +0.14(+3.86%)
Sep 06, 2018 3.648 3.665 3.562 3.644 55,503,128 +0.02(+0.66%)
Sep 05, 2018 3.524 3.651 3.495 3.620 58,351,844 +0.05(+1.54%)
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.