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

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.290 5.290 5.290 0 +0.14(+2.76%)
Mar 28, 2018 5.193 5.230 5.101 5.148 33,120,246 -0.07(-1.43%)
Mar 27, 2018 5.406 5.410 5.185 5.223 44,866,380 -0.19(-3.52%)
Mar 26, 2018 5.458 5.470 5.324 5.414 36,941,968 +0.06(+1.12%)
Mar 23, 2018 5.354 5.432 5.286 5.354 40,166,764 +0.04(+0.85%)
Mar 22, 2018 5.320 5.402 5.271 5.309 36,227,624 -0.11(-2.00%)
Mar 21, 2018 5.178 5.443 5.167 5.417 46,276,040 +0.27(+5.31%)
Mar 20, 2018 5.174 5.241 5.133 5.144 35,196,476 +0.01(+0.15%)
Mar 19, 2018 5.226 5.253 5.122 5.137 36,577,152 -0.14(-2.62%)
Mar 16, 2018 5.260 5.339 5.253 5.275 34,611,828 +0.01(+0.21%)
Mar 15, 2018 5.339 5.365 5.208 5.264 40,097,460 -0.15(-2.83%)
Mar 14, 2018 5.440 5.462 5.369 5.417 26,991,086 +0.01(+0.28%)
Mar 13, 2018 5.507 5.544 5.387 5.402 28,944,126 -0.09(-1.57%)
Mar 12, 2018 5.511 5.544 5.443 5.488 23,545,460 -0.01(-0.27%)
Mar 09, 2018 5.421 5.503 5.404 5.503 36,924,032 +0.16(+3.08%)
Mar 08, 2018 5.384 5.404 5.264 5.339 30,522,020 -0.02(-0.42%)
Mar 07, 2018 5.283 5.361 61,357,144 -0.12(-2.25%)
Mar 06, 2018 5.559 5.586 5.455 5.485 49,218,372 +0.01(+0.27%)
Mar 05, 2018 5.305 5.500 5.294 5.470 53,704,748 +0.16(+2.96%)
Mar 02, 2018 5.133 5.326 5.077 5.313 38,724,992 +0.08(+1.57%)
Mar 01, 2018 5.290 5.326 5.146 5.230 45,361,120 -0.02(-0.43%)
Feb 28, 2018 5.384 5.391 5.249 5.253 59,323,972 -0.06(-1.20%)
Feb 27, 2018 5.425 5.455 5.309 5.316 55,605,568 -0.07(-1.25%)
Feb 26, 2018 5.335 5.395 5.277 5.384 65,174,040 +0.17(+3.23%)
Feb 23, 2018 5.140 5.251 5.096 5.215 56,484,900 +0.15(+3.03%)
Feb 22, 2018 5.062 41,227,392 +0.14(+2.81%)
Feb 21, 2018 5.028 5.081 4.920 4.923 46,610,684 -0.05(-0.98%)
Feb 20, 2018 4.852 5.043 4.845 4.972 50,948,824 +0.20(+4.24%)
Feb 16, 2018 4.770 4.770 4.770 0 -0.03(-0.55%)
Feb 15, 2018 4.781 4.813 4.740 4.796 34,195,456 +0.05(+1.10%)
Feb 14, 2018 4.613 4.781 4.564 4.744 65,858,932 +0.08(+1.68%)
Feb 13, 2018 4.632 4.688 4.609 4.665 29,325,790 +0.00(+0.08%)
Feb 12, 2018 4.691 4.759 4.613 4.662 32,409,142 +0.04(+0.97%)
Feb 09, 2018 4.669 4.714 4.441 4.617 76,885,568 +0.05(+1.06%)
Feb 08, 2018 4.849 4.871 4.561 4.568 63,880,360 -0.21(-4.31%)
Feb 07, 2018 4.995 4.998 4.763 4.774 72,728,872 -0.21(-4.28%)
Feb 06, 2018 4.706 4.998 4.699 4.987 80,246,496 +0.22(+4.55%)
Feb 05, 2018 4.920 4.978 4.680 4.770 83,044,256 -0.21(-4.28%)
Feb 02, 2018 5.137 5.137 4.981 4.983 47,024,156 -0.24(-4.52%)
Feb 01, 2018 5.125 5.234 5.077 5.219 50,028,436 +0.22(+4.42%)
Jan 31, 2018 5.110 5.133 4.980 4.998 50,924,492 +0.02(+0.45%)
Jan 30, 2018 5.058 5.058 4.901 4.976 80,590,552 -0.12(-2.42%)
Jan 29, 2018 5.125 5.197 5.058 5.099 60,939,172 -0.07(-1.45%)
Jan 26, 2018 4.923 5.189 4.890 5.174 109,878,560 +0.21(+4.30%)
Jan 25, 2018 4.953 5.103 4.894 4.961 94,308,032 +0.06(+1.30%)
Jan 24, 2018 4.714 4.966 4.665 4.897 168,650,880 +0.39(+8.63%)
Jan 23, 2018 4.478 4.519 4.438 4.508 68,021,208 -0.07(-1.63%)
Jan 22, 2018 4.508 4.590 4.508 4.583 32,721,496 +0.03(+0.74%)
Jan 19, 2018 4.516 4.557 4.493 4.549 41,997,728 +0.01(+0.25%)
Jan 18, 2018 4.561 4.575 4.471 4.538 85,370,704 +0.00(+0.08%)
Jan 17, 2018 4.422 4.534 4.400 4.534 64,020,236 +0.16(+3.59%)
Jan 16, 2018 4.359 4.379 4.334 4.377 73,269,440 +0.09(+2.01%)
Jan 12, 2018 4.291 4.291 4.291 0 +0.03(+0.79%)
Jan 11, 2018 4.153 4.257 4.134 4.257 75,171,656 +0.12(+2.99%)
Jan 10, 2018 4.168 4.179 4.112 4.134 38,319,340 -0.03(-0.81%)
Jan 09, 2018 4.190 4.220 4.168 4.168 39,099,228 -0.03(-0.71%)
Jan 08, 2018 4.138 4.198 4.124 4.198 36,073,304 +0.05(+1.26%)
Jan 05, 2018 4.112 4.147 4.074 4.145 32,690,380 +0.03(+0.73%)
Jan 04, 2018 4.115 4.160 4.091 4.115 61,323,920 +0.01(+0.27%)
Jan 03, 2018 4.040 4.115 3.977 4.104 57,471,040 +0.10(+2.52%)
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.