Indicators

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

14.54 -0.63 (-4.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.747	4.783	4.629	4.675	29,417,216	-0.01(-0.15%)
Dec 28, 2018	4.675	4.736	4.614	4.683	45,970,332	+0.09(+2.00%)
Dec 27, 2018	4.505	4.591	4.447	4.591	39,426,028	+0.03(+0.63%)
Dec 26, 2018	4.304	4.566	4.265	4.562	75,786,272	+0.22(+5.12%)
Dec 24, 2018	4.404	4.480	4.336	4.340	21,366,164	-0.10(-2.26%)
Dec 21, 2018	4.483	4.596	4.404	4.440	59,161,856	-0.08(-1.67%)
Dec 20, 2018	4.508	4.612	4.455	4.516	68,608,928	-0.03(-0.63%)
Dec 19, 2018	4.537	4.756	4.519	4.544	94,907,960	-0.08(-1.63%)
Dec 18, 2018	4.738	4.756	4.612	4.620	63,427,628	-0.11(-2.42%)
Dec 17, 2018	4.803	4.896	4.731	4.734	47,859,904	-0.07(-1.49%)
Dec 14, 2018	4.803	4.898	4.785	4.806	34,890,196	-0.08(-1.69%)
Dec 13, 2018	4.842	4.910	4.831	4.889	36,286,468	+0.01(+0.15%)
Dec 12, 2018	4.942	5.007	4.871	4.881	59,671,900	+0.06(+1.26%)
Dec 11, 2018	4.957	4.957	4.749	4.820	56,226,436	-0.03(-0.67%)
Dec 10, 2018	4.885	4.928	4.810	4.853	65,346,016	-0.25(-4.99%)
Dec 07, 2018	5.190	5.296	5.072	5.107	61,919,020	+0.04(+0.71%)
Dec 06, 2018	5.036	5.086	4.928	5.072	76,775,736	-0.19(-3.61%)
Dec 04, 2018	5.409	5.439	5.226	5.262	63,268,748	-0.13(-2.46%)

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.