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

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 5.556 5.566 5.371 5.445 68,315,072 -0.03(-0.62%)
Oct 31, 2018 5.543 5.566 5.357 5.478 88,943,984 -0.05(-0.97%)
Oct 30, 2018 5.300 5.549 5.246 5.532 122,407,904 +0.29(+5.46%)
Oct 29, 2018 5.623 5.677 5.175 5.246 177,959,568 -0.23(-4.19%)
Oct 26, 2018 5.283 5.495 5.200 5.475 121,320,040 +0.23(+4.30%)
Oct 25, 2018 5.192 5.340 5.087 5.249 88,105,088 +0.16(+3.04%)
Oct 24, 2018 5.350 5.414 5.091 5.094 85,035,952 -0.21(-3.94%)
Oct 23, 2018 5.259 5.340 5.195 5.303 86,668,168 -0.10(-1.93%)
Oct 22, 2018 5.344 5.421 5.283 5.408 61,178,472 +0.19(+3.55%)
Oct 19, 2018 5.249 5.296 5.199 5.222 79,487,328 +0.05(+1.04%)
Oct 18, 2018 5.360 5.371 5.165 5.168 76,706,176 -0.25(-4.55%)
Oct 17, 2018 5.300 5.435 5.300 5.414 83,258,888 +0.03(+0.50%)
Oct 16, 2018 5.330 5.387 5.275 5.387 80,031,728 +0.19(+3.70%)
Oct 15, 2018 5.182 5.229 5.104 5.195 99,358,048 +0.02(+0.39%)
Oct 12, 2018 5.118 5.185 5.081 5.175 76,911,824 +0.17(+3.30%)
Oct 11, 2018 5.168 5.259 4.959 5.010 153,490,064 -0.08(-1.59%)
Oct 10, 2018 5.242 5.256 5.074 5.091 133,194,648 -0.33(-6.09%)
Oct 09, 2018 5.216 5.425 5.131 5.421 136,388,848 +0.24(+4.55%)
Oct 08, 2018 5.263 5.290 5.071 5.185 242,587,792 +0.50(+10.57%)
Oct 05, 2018 4.666 4.771 4.605 4.690 129,099,352 +0.07(+1.61%)
Oct 04, 2018 4.535 4.730 4.470 4.615 128,665,000 +0.05(+1.03%)
Oct 03, 2018 4.821 4.824 4.528 4.568 211,259,184 +0.13(+2.96%)
Oct 02, 2018 4.315 4.470 4.261 4.437 157,097,456 +0.36(+8.94%)
Oct 01, 2018 4.086 4.120 4.002 4.073 52,478,756 +0.00(+0.08%)
Sep 28, 2018 4.073 4.218 4.051 4.069 88,899,496 -0.05(-1.31%)
Sep 27, 2018 3.978 4.150 3.975 4.123 99,192,616 +0.20(+4.98%)
Sep 26, 2018 3.887 3.958 3.857 3.928 55,803,244 +0.07(+1.92%)
Sep 25, 2018 3.749 3.867 3.742 3.853 47,510,032 +0.01(+0.35%)
Sep 24, 2018 3.904 3.955 3.828 3.840 59,992,300 -0.04(-0.96%)
Sep 21, 2018 3.850 3.919 3.816 3.877 66,798,456 +0.05(+1.23%)
Sep 20, 2018 3.860 3.867 3.759 3.830 40,126,840 +0.04(+0.98%)
Sep 19, 2018 3.779 3.853 3.773 3.793 54,891,884 +0.01(+0.27%)
Sep 18, 2018 3.702 3.813 3.698 3.783 78,608,312 +0.10(+2.75%)
Sep 17, 2018 3.580 3.695 3.577 3.682 83,579,072 +0.11(+3.12%)
Sep 14, 2018 3.560 3.597 3.499 3.570 46,125,916 +0.05(+1.44%)
Sep 13, 2018 3.584 3.607 3.506 3.520 57,243,896 -0.10(-2.79%)
Sep 12, 2018 3.591 3.655 3.550 3.621 56,933,588 +0.10(+2.87%)
Sep 11, 2018 3.526 3.580 3.476 3.520 77,581,800 -0.15(-4.04%)
Sep 10, 2018 3.671 3.735 3.631 3.668 72,069,272 -0.05(-1.45%)
Sep 07, 2018 3.648 3.757 3.617 3.722 71,516,712 +0.14(+3.86%)
Sep 06, 2018 3.587 3.604 3.503 3.584 56,439,176 +0.02(+0.66%)
Sep 05, 2018 3.466 3.591 3.437 3.560 59,335,936 +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.