Quantcast

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

PBR 
$14.95
*  
0.39
2.68%
Get PBR Alerts
*Delayed - data as of Nov. 16, 2018 15:02 ET  -  Find a broker to begin trading PBR now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PBR Real Time
 
 
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 15-AUG-2018 TO 15-NOV-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.
15:02 14.73 14.9775 14.565 14.95 16,320,808
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
10/22/2018 15.85 16.08 15.67 16.04 20,624,290
10/19/2018 15.57 15.71 15.42 15.49 26,797,200
10/18/2018 15.9 15.9299 15.32 15.33 25,859,570
10/17/2018 15.72 16.12 15.72 16.06 28,069,730
10/16/2018 15.81 15.98 15.645 15.98 26,976,160
10/15/2018 15.37 15.51 15.14 15.41 33,496,670
10/12/2018 15.18 15.38 15.07 15.35 25,921,040
10/11/2018 15.33 15.6 14.71 14.86 51,743,790
10/10/2018 15.55 15.59 15.05 15.1 44,820,380
10/09/2018 15.47 16.09 15.22 16.08 45,974,030
10/08/2018 15.61 15.69 15.04 15.38 81,777,590
10/05/2018 13.84 14.15 13.66 13.91 43,521,230
10/04/2018 13.45 14.03 13.26 13.69 43,274,140
10/03/2018 14.3 14.31 13.43 13.55 71,170,000
10/02/2018 12.8 13.26 12.64 13.16 52,891,550
10/01/2018 12.12 12.22 11.87 12.08 17,691,550
09/28/2018 12.08 12.51 12.015 12.07 29,970,490
09/27/2018 11.8 12.31 11.79 12.23 33,441,600
09/26/2018 11.53 11.74 11.44 11.65 18,813,400
09/25/2018 11.12 11.465 11.1 11.43 15,964,740
09/24/2018 11.58 11.73 11.355 11.39 20,202,080
09/21/2018 11.42 11.625 11.32 11.5 22,518,410
09/20/2018 11.45 11.47 11.15 11.36 13,528,280
09/19/2018 11.21 11.43 11.19 11.25 18,494,170
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
*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