Petroleo Brasileiro Historical Data - PBR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
CHART Trader
Monthly Subscription
for only
$27.87
SMALL CAP PRO
Monthly Subscription
for only
$44.59
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
  +0.06 +0.56% 10.69 10.75 10.52 10.66 10.63 18:00:01
more quote information »

PBR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week10.1610.839910.110.537113M21M15M0.535.22%
1 Month9.4610.83999.029.848213M48M23M1.2313.00%
3 Months14.1817.29.0211.80768M181M29M-3.49-24.61%
6 Months11.317.29.0212.49218M181M23M-0.61-5.40%
1 Year8.53517.28.4111.48525M181M19M2.15525.25%
3 Years8.3917.22.717.68665M181M25M2.327.41%
5 Years14.0520.942.719.628621k181M27M-3.36-23.91%

PBR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 13 201810.69+0.06+0.56%10.5210.7510,883,547
Jul 12 201810.63+0.28+2.71%10.4310.6613,071,710
Jul 11 201810.35-0.32-3.00%10.2710.839920,651,184
Jul 10 201810.67-0.02-0.19%10.5410.7913,365,926
Jul 09 201810.69+0.26+2.49%10.4310.7914,605,573
Jul 06 201810.43+0.16+1.61%10.1010.5012,697,758
Jul 05 201810.265+0.14+1.36%10.06510.6620,911,537
Jul 03 201810.1277+0.07+0.67%10.0510.4315,707,735
Jul 02 201810.06+0.05+0.50%9.8210.09514,106,893
Jun 29 201810.01+0.20+2.04%9.9010.1419,868,493
Jun 28 20189.81+0.04+0.41%9.7510.0329,858,625
Jun 27 20189.77+0.03+0.31%9.70510.11532,927,981
Jun 26 20189.74+0.15+1.56%9.4659.8119,610,857
Jun 25 20189.59+0.16+1.75%9.3149.67521,027,246
Jun 22 20189.425+0.02+0.16%9.339.6823,588,130
Jun 21 20189.41-0.44-4.47%9.349.8127,851,488
Jun 20 20189.85+0.38+4.01%9.7510.1341,889,620
Jun 19 20189.47+0.19+2.05%9.029.8447,913,053
Jun 18 20189.28-0.17-1.80%9.249.4318,591,847
Jun 15 20189.45-0.07-0.74%9.249.4721,284,032
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:20180715 20:57:26