Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.709 3.709 3.709 0 +0.13(+3.52%)
Aug 30, 2018 3.685 3.689 3.511 3.583 71,269,904 -0.09(-2.33%)
Aug 29, 2018 3.576 3.709 3.566 3.668 108,187,672 +0.14(+3.86%)
Aug 28, 2018 3.590 3.602 3.510 3.532 45,805,056 -0.05(-1.43%)
Aug 27, 2018 3.549 3.600 3.532 3.583 76,894,936 +0.06(+1.84%)
Aug 24, 2018 3.576 3.576 3.467 3.518 55,195,712 +0.03(+0.88%)
Aug 23, 2018 3.583 3.590 3.481 3.488 62,533,624 -0.10(-2.76%)
Aug 22, 2018 3.484 3.600 3.477 3.587 104,527,464 +0.09(+2.44%)
Aug 21, 2018 3.587 3.641 3.491 3.501 84,852,928 -0.13(-3.57%)
Aug 20, 2018 3.627 3.641 3.566 3.631 64,297,584 -0.02(-0.65%)
Aug 17, 2018 3.668 3.679 3.627 3.655 66,849,360 -0.08(-2.01%)
Aug 16, 2018 3.798 3.807 3.679 3.730 55,954,440 -0.04(-1.18%)
Aug 15, 2018 3.853 3.866 3.733 3.774 58,159,760 -0.17(-4.24%)
Aug 14, 2018 3.996 4.010 3.873 3.941 33,567,676 +0.03(+0.65%)
Aug 13, 2018 3.855 3.960 3.814 3.916 61,779,988 -0.01(-0.35%)
Aug 10, 2018 3.943 3.994 3.885 3.930 64,358,544 -0.14(-3.51%)
Aug 09, 2018 4.117 4.124 4.008 4.073 46,075,604 -0.05(-1.32%)
Aug 08, 2018 4.216 4.270 4.117 4.127 46,599,204 -0.09(-2.10%)
Aug 07, 2018 4.325 4.335 4.161 4.216 65,583,816 -0.04(-0.96%)
Aug 06, 2018 4.277 4.332 4.243 4.257 35,247,208 -0.01(-0.24%)
Aug 03, 2018 4.246 4.376 4.229 4.267 87,171,632 +0.21(+5.12%)
Aug 02, 2018 4.015 4.124 3.967 4.059 60,991,056 +0.07(+1.71%)
Aug 01, 2018 3.971 4.025 3.950 3.991 31,521,934 -0.00(-0.09%)
Jul 31, 2018 3.981 4.001 3.899 3.994 55,330,408 -0.04(-1.10%)
Jul 30, 2018 4.097 4.112 3.981 4.039 51,532,716 -0.02(-0.42%)
Jul 27, 2018 3.991 4.080 3.981 4.056 62,761,024 +0.11(+2.76%)
Jul 26, 2018 4.028 4.042 3.937 3.947 49,960,352 -0.12(-3.01%)
Jul 25, 2018 4.032 4.086 3.998 4.069 46,664,044 +0.09(+2.31%)
Jul 24, 2018 3.940 4.049 3.930 3.977 49,937,660 +0.10(+2.64%)
Jul 23, 2018 3.862 3.899 3.804 3.875 35,917,964 +0.01(+0.35%)
Jul 20, 2018 3.851 3.909 3.821 3.862 109,780,472 +0.19(+5.29%)
Jul 19, 2018 3.616 3.690 3.567 3.667 63,989,688 +0.01(+0.37%)
Jul 18, 2018 3.736 3.739 3.632 3.654 48,896,840 -0.08(-2.10%)
Jul 17, 2018 3.596 3.736 3.576 3.732 43,804,888 +0.12(+3.30%)
Jul 16, 2018 3.586 3.622 3.531 3.613 36,885,620 -0.03(-0.75%)
Jul 13, 2018 3.630 3.661 3.582 3.640 33,268,318 +0.02(+0.56%)
Jul 12, 2018 3.579 3.630 3.552 3.620 39,319,868 +0.10(+2.71%)
Jul 11, 2018 3.610 3.691 3.497 3.524 62,385,912 -0.11(-3.00%)
Jul 10, 2018 3.657 3.674 3.589 3.633 40,431,340 -0.01(-0.19%)
Jul 09, 2018 3.552 3.674 3.552 3.640 52,879,704 +0.09(+2.59%)
Jul 06, 2018 3.460 3.576 3.439 3.548 38,406,996 +0.05(+1.56%)
Jul 05, 2018 3.599 3.620 3.429 3.494 62,461,596 +0.01(+0.39%)
Jul 03, 2018 3.480 3.480 3.480 0 +0.05(+1.49%)
Jul 02, 2018 3.371 3.438 3.344 3.429 42,977,256 +0.01(+0.40%)
Jun 29, 2018 3.375 3.453 3.371 3.416 62,161,884 +0.06(+1.93%)
Jun 28, 2018 3.402 3.416 3.320 3.351 88,993,200 +0.02(+0.61%)
Jun 27, 2018 3.320 3.444 3.305 3.330 96,865,368 +0.01(+0.41%)
Jun 26, 2018 3.334 3.341 3.223 3.317 59,081,436 +0.05(+1.56%)
Jun 25, 2018 3.269 3.295 3.172 3.266 63,060,524 +0.05(+1.70%)
Jun 22, 2018 3.252 3.296 3.181 3.211 70,228,912 +0.01(+0.21%)
Jun 21, 2018 3.334 3.341 3.181 3.204 84,297,896 -0.15(-4.37%)
Jun 20, 2018 3.381 3.450 3.320 3.351 124,828,584 +0.11(+3.36%)
Jun 19, 2018 3.089 3.351 3.072 3.242 143,200,224 +0.09(+2.70%)
Jun 18, 2018 3.174 3.211 3.146 3.157 56,438,176 -0.06(-1.80%)
Jun 15, 2018 3.225 3.148 3.215 63,687,092 -0.03(-0.84%)
Jun 14, 2018 3.327 3.344 3.235 3.242 54,169,912 -0.05(-1.55%)
Jun 13, 2018 3.344 3.359 3.204 3.293 79,509,248 -0.04(-1.12%)
Jun 12, 2018 3.405 3.412 3.327 3.330 73,473,336 -0.03(-1.01%)
Jun 11, 2018 3.392 3.405 3.317 3.364 88,802,416 +0.03(+1.02%)
Jun 08, 2018 3.433 3.436 3.201 3.330 166,100,768 +0.04(+1.24%)
Jun 07, 2018 3.351 3.371 3.140 3.289 239,804,048 -0.13(-3.78%)
Jun 06, 2018 3.351 3.419 121,256,360 -0.07(-2.05%)
Jun 05, 2018 3.589 3.678 3.456 3.490 100,518,752 -0.15(-4.21%)
Jun 04, 2018 3.657 3.763 3.613 3.644 116,833,128 +0.19(+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.