Quantcast

Petroleo Brasileiro S.A.- Petrobras Common Stock Historical Stock Prices

PBR 
$11.22
*  
0.30
2.75%
Get PBR Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading PBR now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.98 11.31 10.97 11.22 26,489,250
09/18/2018 10.98 11.31 10.97 11.22 26,496,330
09/17/2018 10.62 10.96 10.61 10.92 28,177,180
09/14/2018 10.56 10.67 10.38 10.59 15,528,710
09/13/2018 10.63 10.7 10.4 10.44 19,291,910
09/12/2018 10.65 10.84 10.53 10.74 19,193,580
09/11/2018 10.46 10.62 10.31 10.44 26,049,560
09/10/2018 10.89 11.08 10.771 10.88 24,295,590
09/07/2018 10.82 11.145 10.73 11.04 24,103,390
09/06/2018 10.64 10.695 10.39 10.63 19,013,400
09/05/2018 10.28 10.65 10.195 10.56 20,003,520
09/04/2018 10.43 10.56 10.32 10.4 17,436,590
08/31/2018 10.7 10.92 10.54 10.87 23,747,260
08/30/2018 10.8 10.81 10.289 10.5 24,320,810
08/29/2018 10.48 10.87 10.45 10.75 36,904,430
08/28/2018 10.52 10.555 10.285 10.35 15,624,720
08/27/2018 10.4 10.55 10.35 10.5 26,240,230
08/24/2018 10.48 10.48 10.16 10.31 18,834,730
08/23/2018 10.5 10.525 10.2 10.22 21,329,160
08/22/2018 10.21 10.545 10.19 10.49 35,669,620
08/21/2018 10.51 10.67 10.225 10.26 28,873,480
08/20/2018 10.63 10.669 10.45 10.64 21,934,010
08/17/2018 10.75 10.78 10.63 10.71 22,810,520
08/16/2018 11.13 11.156 10.78 10.93 19,094,420
08/15/2018 11.29 11.33 10.94 11.06 19,843,560
08/14/2018 11.71 11.75 11.35 11.55 11,454,940
08/13/2018 11.32 11.625 11.205 11.5 21,035,460
08/10/2018 11.58 11.73 11.41 11.54 21,907,210
08/09/2018 12.09 12.11 11.775 11.96 15,687,580
08/08/2018 12.38 12.54 12.09 12.12 15,865,920
08/07/2018 12.7 12.73 12.22 12.38 22,332,990
08/06/2018 12.56 12.72 12.46 12.5 12,000,560
08/03/2018 12.47 12.85 12.42 12.53 29,673,450
08/02/2018 11.79 12.11 11.65 11.92 20,769,180
08/01/2018 11.66 11.8186 11.6 11.72 10,734,110
07/31/2018 11.69 11.75 11.45 11.73 18,840,970
07/30/2018 12.03 12.075 11.69 11.86 17,548,010
07/27/2018 11.72 11.98 11.69 11.91 21,371,920
07/26/2018 11.83 11.87 11.56 11.59 17,011,740
07/25/2018 11.84 12 11.74 11.95 15,885,320
07/24/2018 11.57 11.89 11.54 11.68 17,004,030
07/23/2018 11.34 11.45 11.17 11.38 12,161,620
07/20/2018 11.31 11.48 11.22 11.34 37,382,950
07/19/2018 10.62 10.835 10.474 10.77 21,750,600
07/18/2018 10.97 10.98 10.665 10.73 16,604,160
07/17/2018 10.56 10.97 10.5 10.96 14,915,600
07/16/2018 10.53 10.636 10.37 10.61 12,560,600
07/13/2018 10.66 10.75 10.52 10.69 11,321,790
07/12/2018 10.51 10.66 10.43 10.63 13,389,520
07/11/2018 10.6 10.8399 10.27 10.35 21,136,210
07/10/2018 10.74 10.79 10.54 10.67 13,765,010
07/09/2018 10.43 10.79 10.43 10.69 17,981,210
07/06/2018 10.16 10.5 10.1 10.42 13,076,270
07/05/2018 10.57 10.66 10.065 10.26 21,230,880
07/03/2018 10.22 10.43 10.14 10.22 15,707,740
07/02/2018 9.9 10.095 9.82 10.07 14,599,480
06/29/2018 9.91 10.14 9.9 10.03 21,166,380
06/28/2018 9.99 10.03 9.75 9.84 30,295,890
06/27/2018 9.75 10.115 9.705 9.78 32,974,490
06/26/2018 9.79 9.81 9.465 9.74 20,071,070
06/25/2018 9.6 9.675 9.314 9.59 21,428,860
06/22/2018 9.55 9.68 9.33 9.43 23,911,230
06/21/2018 9.79 9.81 9.34 9.41 28,674,950
06/20/2018 9.93 10.13 9.75 9.84 42,450,810
06/19/2018 9.07 9.84 9.02 9.52 48,755,600
06/18/2018 9.32 9.43 9.24 9.27 19,201,770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio