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

11.74 +0.06 (+0.51%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.12 14.18 13.97 14.09 8,345,601 -0.05(-0.35%)
Apr 27, 2018 14.18 14.25 14.09 14.14 11,736,592 +0.09(+0.64%)
Apr 26, 2018 13.60 14.07 13.59 14.05 15,551,192 +0.55(+4.07%)
Apr 25, 2018 13.62 13.64 13.29 13.50 17,288,626 -0.46(-3.30%)
Apr 24, 2018 14.15 14.24 13.81 13.96 9,575,855 -0.13(-0.92%)
Apr 23, 2018 14.03 14.14 13.81 14.09 9,617,215 -0.21(-1.47%)
Apr 20, 2018 14.18 14.40 14.04 14.30 11,915,905 -0.08(-0.56%)
Apr 19, 2018 14.35 14.49 14.17 14.38 13,674,937 +0.14(+0.98%)
Apr 18, 2018 14.00 14.32 13.94 14.24 12,450,208 +0.55(+4.02%)
Apr 17, 2018 13.51 13.77 13.40 13.69 10,155,398 +0.27(+2.01%)
Apr 16, 2018 13.85 13.85 13.37 13.42 11,603,363 -0.44(-3.17%)
Apr 13, 2018 14.24 14.28 13.79 13.86 14,943,386 -0.41(-2.87%)
Apr 12, 2018 14.44 14.47 14.26 14.27 11,744,094 -0.06(-0.42%)
Apr 11, 2018 14.08 14.43 14.02 14.33 15,987,349 +0.32(+2.28%)
Apr 10, 2018 13.56 14.06 13.48 14.01 17,123,018 +0.63(+4.71%)
Apr 09, 2018 13.95 13.95 13.35 13.38 13,234,891 -0.54(-3.88%)
Apr 06, 2018 13.87 13.97 13.67 13.92 17,083,816 -0.06(-0.43%)
Apr 05, 2018 14.12 14.37 13.95 13.98 16,890,116 +0.35(+2.57%)
Apr 04, 2018 13.27 13.64 13.18 13.63 15,567,877 -0.04(-0.29%)
Apr 03, 2018 13.83 13.92 13.52 13.67 10,995,066 -0.05(-0.36%)
Apr 02, 2018 14.00 14.12 13.55 13.72 10,677,176 -0.42(-2.97%)
Mar 29, 2018 14.14 14.14 14.14 0 +0.38(+2.76%)
Mar 28, 2018 13.88 13.98 13.63 13.76 12,390,971 -0.20(-1.43%)
Mar 27, 2018 14.45 14.46 13.86 13.96 16,785,444 -0.51(-3.52%)
Mar 26, 2018 14.59 14.62 14.23 14.47 13,820,757 +0.16(+1.12%)
Mar 23, 2018 14.31 14.52 14.13 14.31 15,027,219 +0.12(+0.85%)
Mar 22, 2018 14.22 14.44 14.09 14.19 13,553,505 -0.29(-2.00%)
Mar 21, 2018 13.84 14.55 13.81 14.48 17,312,826 +0.73(+5.31%)
Mar 20, 2018 13.83 14.01 13.72 13.75 13,167,731 +0.02(+0.15%)
Mar 19, 2018 13.97 14.04 13.69 13.73 13,684,271 -0.37(-2.62%)
Mar 16, 2018 14.06 14.27 14.04 14.10 12,949,003 +0.03(+0.21%)
Mar 15, 2018 14.27 14.34 13.92 14.07 15,001,291 -0.41(-2.83%)
Mar 14, 2018 14.54 14.60 14.35 14.48 10,097,925 +0.04(+0.28%)
Mar 13, 2018 14.72 14.82 14.40 14.44 10,828,598 -0.23(-1.57%)
Mar 12, 2018 14.73 14.82 14.55 14.67 8,808,845 -0.04(-0.27%)
Mar 09, 2018 14.49 14.71 14.45 14.71 13,814,047 +0.44(+3.08%)
Mar 08, 2018 14.39 14.45 14.07 14.27 11,418,921 -0.06(-0.42%)
Mar 07, 2018 14.12 14.33 22,954,980 -0.33(-2.25%)
Mar 06, 2018 14.86 14.93 14.58 14.66 18,413,614 +0.04(+0.27%)
Mar 05, 2018 14.18 14.70 14.15 14.62 20,092,060 +0.42(+2.96%)
Mar 02, 2018 13.72 14.23 13.57 14.20 14,487,822 +0.22(+1.57%)
Mar 01, 2018 14.14 14.23 13.76 13.98 16,970,536 -0.06(-0.43%)
Feb 28, 2018 14.39 14.41 14.03 14.04 22,194,328 -0.17(-1.20%)
Feb 27, 2018 14.50 14.58 14.19 14.21 20,803,196 -0.18(-1.25%)
Feb 26, 2018 14.26 14.42 14.11 14.39 24,382,960 +0.45(+3.23%)
Feb 23, 2018 13.74 14.04 13.62 13.94 21,132,172 +0.41(+3.03%)
Feb 22, 2018 13.53 15,424,022 +0.37(+2.81%)
Feb 21, 2018 13.44 13.58 13.15 13.16 17,438,024 -0.13(-0.98%)
Feb 20, 2018 12.97 13.48 12.95 13.29 19,061,012 +0.54(+4.24%)
Feb 16, 2018 12.75 12.75 12.75 0 -0.07(-0.55%)
Feb 15, 2018 12.78 12.87 12.67 12.82 12,793,230 +0.14(+1.10%)
Feb 14, 2018 12.33 12.78 12.20 12.68 24,639,192 +0.21(+1.68%)
Feb 13, 2018 12.38 12.53 12.32 12.47 10,971,386 +0.01(+0.08%)
Feb 12, 2018 12.54 12.72 12.33 12.46 12,124,932 +0.12(+0.97%)
Feb 09, 2018 12.48 12.60 11.87 12.34 28,764,486 +0.13(+1.06%)
Feb 08, 2018 12.96 13.02 12.19 12.21 23,898,968 -0.55(-4.31%)
Feb 07, 2018 13.35 13.36 12.73 12.76 27,209,380 -0.57(-4.28%)
Feb 06, 2018 12.58 13.36 12.56 13.33 30,021,880 +0.58(+4.55%)
Feb 05, 2018 13.15 13.30 12.51 12.75 31,068,580 -0.57(-4.28%)
Feb 02, 2018 13.73 13.73 13.31 13.32 17,592,712 -0.63(-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.