Quantcast

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

PBR 
$15.48
*  
0.30
1.98%
Get PBR Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading PBR now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PBR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 15.33 15.48 15.17 15.48 11,565,508
01/23/2019 15.33 15.48 15.17 15.48 11,565,310
01/22/2019 15.38 15.46 15.025 15.18 11,906,060
01/18/2019 15.6 15.62 15.2903 15.4 16,033,130
01/17/2019 15.1 15.505 15.08 15.42 15,210,290
01/16/2019 15.1 15.35 15.01 15.3 14,208,820
01/15/2019 15.34 15.42 15.0899 15.24 12,806,820
01/14/2019 15.17 15.52 15.14 15.33 9,270,371
01/11/2019 15.22 15.36 15.115 15.29 10,190,540
01/10/2019 15.42 15.57 15.25 15.48 15,290,850
01/09/2019 15.57 15.705 15.51 15.62 18,093,100
01/08/2019 15.34 15.4298 15.07 15.2 17,556,870
01/07/2019 14.91 15.535 14.45 15.06 37,275,340
01/04/2019 14.43 14.8 14.305 14.76 21,083,930
01/03/2019 14.4 14.42 13.93 14.26 25,681,500
01/02/2019 13.19 14.11 13.09 14.01 30,993,910
12/31/2018 13.21 13.31 12.88 13.01 10,571,600
12/28/2018 13.01 13.18 12.84 13.03 16,520,150
12/27/2018 12.56 12.8 12.4 12.8 14,136,390
12/26/2018 12 12.73 11.89 12.72 27,181,900
12/24/2018 12.28 12.49 12.09 12.1 7,663,371
12/21/2018 12.5 12.815 12.28 12.38 21,219,180
12/20/2018 12.57 12.86 12.42 12.59 24,606,230
12/19/2018 12.65 13.26 12.605 12.67 34,040,180
12/18/2018 13.21 13.26 12.86 12.88 22,749,280
12/17/2018 13.39 13.65 13.19 13.2 17,165,680
12/14/2018 13.39 13.655 13.34 13.4 12,513,820
12/13/2018 13.5 13.69 13.47 13.63 13,014,690
12/12/2018 13.78 13.96 13.58 13.61 21,399,940
12/11/2018 13.82 13.82 13.24 13.44 20,166,470
12/10/2018 13.62 13.74 13.411 13.53 23,437,340
12/07/2018 14.47 14.7651 14.1401 14.24 22,208,290
12/06/2018 14.04 14.18 13.74 14.14 27,535,690
12/04/2018 15.08 15.165 14.57 14.67 21,691,330
12/03/2018 15.15 15.28 14.89 15.04 23,141,730
11/30/2018 14.37 14.66 14.1802 14.56 16,435,170
11/29/2018 14.29 14.51 14.155 14.33 21,210,350
11/28/2018 14.51 14.57 13.94 14.39 23,624,600
11/27/2018 13.93 14.52 13.9 14.34 24,560,380
11/26/2018 13.98 14.095 13.6 13.72 26,475,430
11/23/2018 13.82 14.03 13.73 13.87 27,162,180
11/21/2018 14.33 14.38 14.02 14.37 20,458,620
11/20/2018 14.49 14.59 13.95 13.98 25,451,400
11/19/2018 14.94 14.94 14.56 14.85 22,689,270
11/16/2018 14.73 14.9775 14.565 14.86 20,144,800
11/15/2018 14.27 14.645 14.27 14.56 19,312,400
11/14/2018 14.3 14.39 13.99 14.24 27,390,330
11/13/2018 14.19 14.4 13.805 13.9 41,991,460
11/12/2018 15.19 15.21 14.715 14.72 18,146,780
11/09/2018 14.95 15.04 14.5244 14.94 28,162,450
11/08/2018 15.48 15.5 14.89 14.94 26,125,210
11/07/2018 15.88 15.91 15.26 15.55 25,697,520
11/06/2018 16.03 16.511 15.75 15.87 24,047,340
11/05/2018 16.28 16.44 16.1142 16.42 20,925,450
11/02/2018 16.12 16.48 15.865 16.13 20,162,640
11/01/2018 16.48 16.51 15.93 16.15 23,029,880
10/31/2018 16.44 16.51 15.89 16.25 29,986,170
10/30/2018 15.72 16.46 15.56 16.41 41,264,350
10/29/2018 16.68 16.84 15.35 15.56 59,991,790
10/26/2018 15.67 16.3 15.425 16.24 40,896,900
10/25/2018 15.4 15.835 15.09 15.57 29,672,340
10/24/2018 15.87 16.06 15.1 15.11 28,664,150
10/23/2018 15.6 15.84 15.41 15.73 29,219,090
*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