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

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.11 10.15 10.00 10.09 11,655,883 -0.04(-0.35%)
Apr 27, 2018 10.15 10.20 10.09 10.12 16,391,910 +0.06(+0.64%)
Apr 26, 2018 9.738 10.07 9.730 10.06 21,719,570 +0.39(+4.07%)
Apr 25, 2018 9.752 9.766 9.516 9.666 24,146,158 -0.33(-3.30%)
Apr 24, 2018 10.13 10.20 9.888 9.995 13,374,117 -0.09(-0.92%)
Apr 23, 2018 10.05 10.13 9.888 10.09 13,431,882 -0.15(-1.47%)
Apr 20, 2018 10.15 10.31 10.05 10.24 16,642,347 -0.06(-0.56%)
Apr 19, 2018 10.27 10.37 10.15 10.30 19,099,098 +0.10(+0.98%)
Apr 18, 2018 10.02 10.25 9.981 10.20 17,388,582 +0.39(+4.02%)
Apr 17, 2018 9.673 9.856 9.594 9.802 14,183,535 +0.19(+2.01%)
Apr 16, 2018 9.917 9.917 9.573 9.609 16,205,835 -0.32(-3.17%)
Apr 13, 2018 10.20 10.22 9.874 9.924 20,870,678 -0.29(-2.87%)
Apr 12, 2018 10.34 10.36 10.21 10.22 16,402,387 -0.04(-0.42%)
Apr 11, 2018 10.08 10.33 10.04 10.26 22,328,728 +0.23(+2.28%)
Apr 10, 2018 9.709 10.07 9.652 10.03 23,914,860 +0.45(+4.71%)
Apr 09, 2018 9.988 9.988 9.559 9.580 18,484,508 -0.39(-3.88%)
Apr 06, 2018 9.931 10.01 9.788 9.967 23,860,110 -0.04(-0.43%)
Apr 05, 2018 10.11 10.29 9.988 10.01 23,589,578 +0.25(+2.57%)
Apr 04, 2018 9.501 9.766 9.437 9.759 21,742,874 -0.03(-0.29%)
Apr 03, 2018 9.902 9.967 9.680 9.788 15,356,257 -0.04(-0.36%)
Apr 02, 2018 10.02 10.11 9.702 9.824 14,912,276 -0.30(-2.97%)
Mar 29, 2018 10.12 10.12 10.12 0 +0.27(+2.76%)
Mar 28, 2018 9.938 10.01 9.763 9.852 17,305,848 -0.14(-1.43%)
Mar 27, 2018 10.35 10.35 9.924 9.995 23,443,388 -0.37(-3.52%)
Mar 26, 2018 10.45 10.47 10.19 10.36 19,302,758 +0.11(+1.12%)
Mar 23, 2018 10.25 10.40 10.12 10.25 20,987,764 +0.09(+0.85%)
Mar 22, 2018 10.18 10.34 10.09 10.16 18,929,500 -0.21(-2.00%)
Mar 21, 2018 9.909 10.42 9.888 10.37 24,179,956 +0.52(+5.31%)
Mar 20, 2018 9.902 10.03 9.824 9.845 18,390,710 +0.01(+0.15%)
Mar 19, 2018 10.00 10.05 9.802 9.831 19,112,136 -0.26(-2.62%)
Mar 16, 2018 10.07 10.22 10.05 10.10 18,085,224 +0.02(+0.21%)
Mar 15, 2018 10.22 10.27 9.967 10.07 20,951,552 -0.29(-2.83%)
Mar 14, 2018 10.41 10.45 10.27 10.37 14,103,266 +0.03(+0.28%)
Mar 13, 2018 10.54 10.61 10.31 10.34 15,123,760 -0.16(-1.57%)
Mar 12, 2018 10.55 10.61 10.42 10.50 12,302,872 -0.03(-0.27%)
Mar 09, 2018 10.37 10.53 10.34 10.53 19,293,386 +0.31(+3.08%)
Mar 08, 2018 10.30 10.34 10.07 10.22 15,948,234 -0.04(-0.42%)
Mar 07, 2018 10.11 10.26 32,060,070 -0.24(-2.25%)
Mar 06, 2018 10.64 10.69 10.44 10.50 25,717,372 +0.03(+0.27%)
Mar 05, 2018 10.15 10.53 10.13 10.47 28,061,572 +0.30(+2.96%)
Mar 02, 2018 9.824 10.19 9.716 10.17 20,234,414 +0.16(+1.57%)
Mar 01, 2018 10.12 10.19 9.849 10.01 23,701,896 -0.04(-0.43%)
Feb 28, 2018 10.30 10.32 10.05 10.05 30,997,706 -0.12(-1.20%)
Feb 27, 2018 10.38 10.44 10.16 10.17 29,054,780 -0.13(-1.25%)
Feb 26, 2018 10.21 10.32 10.10 10.30 34,054,456 +0.32(+3.23%)
Feb 23, 2018 9.838 10.05 9.752 9.981 29,514,246 +0.29(+3.03%)
Feb 22, 2018 9.687 21,541,958 +0.26(+2.81%)
Feb 21, 2018 9.623 9.723 9.415 9.423 24,354,814 -0.09(-0.98%)
Feb 20, 2018 9.287 9.652 9.272 9.516 26,621,560 +0.39(+4.24%)
Feb 16, 2018 9.129 9.129 9.129 0 -0.05(-0.55%)
Feb 15, 2018 9.150 9.211 9.072 9.179 17,867,662 +0.10(+1.10%)
Feb 14, 2018 8.828 9.150 8.735 9.079 34,412,324 +0.15(+1.68%)
Feb 13, 2018 8.864 8.971 8.821 8.929 15,323,185 +0.01(+0.08%)
Feb 12, 2018 8.979 9.108 8.828 8.921 16,934,284 +0.09(+0.97%)
Feb 09, 2018 8.936 9.021 8.499 8.835 40,173,916 +0.09(+1.06%)
Feb 08, 2018 9.279 9.322 8.728 8.742 33,378,490 -0.39(-4.31%)
Feb 07, 2018 9.559 9.566 9.115 9.136 38,001,976 -0.41(-4.28%)
Feb 06, 2018 9.007 9.566 8.993 9.544 41,930,056 +0.42(+4.55%)
Feb 05, 2018 9.415 9.526 8.957 9.129 43,391,928 -0.41(-4.28%)
Feb 02, 2018 9.831 9.831 9.534 9.537 24,570,858 -0.45(-4.52%)
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.