Petroleo Brasileiro Historical Data - PBR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Petroleo Brasileiro S.A.- Petrobras PBR NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.365 +3.34% 11.285 11.31 10.97 10.98 10.92 14:52:23
more quote information »

PBR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week10.4611.3110.3110.637815M25M20M0.8257.89%
1 Month10.5111.3110.1610.579115M36M22M0.7757.37%
3 Months9.7912.859.46510.880310M36M20M1.49515.27%
6 Months13.8317.29.0211.80108M181M23M-2.545-18.40%
1 Year10.0617.29.0211.72825M181M20M1.22512.18%
3 Years4.1317.22.718.02075M181M24M7.155173.24%
5 Years15.9620.942.719.515621k181M28M-4.675-29.29%

PBR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 17 201810.9313+0.33+3.13%10.6110.9624,302,629
Sep 14 201810.60+0.16+1.53%10.3810.6715,035,433
Sep 13 201810.44-0.30-2.75%10.4010.7018,204,074
Sep 12 201810.735+0.29+2.73%10.5310.8418,481,747
Sep 11 201810.45-0.43-3.95%10.3110.6225,330,509
Sep 10 201810.88-0.15-1.36%10.77111.0821,859,542
Sep 07 201811.03+0.40+3.76%10.7311.14523,546,929
Sep 06 201810.6301+0.07+0.66%10.3910.69518,565,562
Sep 05 201810.56+0.16+1.54%10.19510.6519,837,660
Sep 04 201810.40-0.46-4.24%10.3210.5616,777,075
Aug 31 201810.86+0.35+3.33%10.5410.9222,652,489
Aug 30 201810.51-0.25-2.28%10.28910.8123,464,507
Aug 29 201810.755+0.48+4.62%10.4510.8736,261,928
Aug 28 201810.28-0.22-2.10%10.2710.55515,171,401
Aug 27 201810.50+0.19+1.84%10.3510.5525,199,404
Aug 24 201810.31+0.11+1.08%10.1610.4818,583,781
Aug 23 201810.20-0.28-2.67%10.2010.52520,549,303
Aug 22 201810.48+0.22+2.14%10.1910.54535,214,346
Aug 21 201810.26-0.32-3.02%10.22510.6728,318,506
Aug 20 201810.58-0.13-1.21%10.4510.66921,057,558
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180918 19:07:23