Petroleo Brasileiro Historical Data - PBR

Best deals to access real time data!
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
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
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
  -0.13 -0.92% 13.96 14.24 13.81 14.15 14.09 16:50:23
more quote information »

PBR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week13.5114.4913.414.165110M13M11M0.453.33%
1 Month14.4514.4913.1813.937310M17M13M-0.49-3.39%
3 Months13.5214.9311.8713.69669M31M16M0.443.25%
6 Months10.2414.939.4112.20065M62M17M3.7236.33%
1 Year8.9814.937.6110.57205M148M17M4.9855.46%
3 Years9.4514.932.717.61465M148M25M4.5147.72%
5 Years18.7820.942.719.764521k165M27M-4.82-25.67%

PBR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 24 201813.97-0.11-0.78%13.8114.249,414,905
Apr 23 201814.08-0.23-1.57%13.8114.1459,583,548
Apr 20 201814.305-0.07-0.49%14.0414.411,472,410
Apr 19 201814.3750.14+0.95%14.1714.4913,358,563
Apr 18 201814.240.53+3.87%13.9414.3212,200,201
Apr 17 201813.710.30+2.24%13.413.7659,904,999
Apr 16 201813.41-0.47-3.39%13.3713.8511,275,787
Apr 13 201813.88-0.41-2.87%13.7914.2813,105,150
Apr 12 201814.29-0.03-0.21%14.2614.47511,519,903
Apr 11 201814.320.39+2.80%14.0214.4315,765,146
Apr 10 201813.92980.54+4.03%13.4814.0616,848,994
Apr 09 201813.39-0.54-3.88%13.3513.9512,972,795
Apr 06 201813.93-0.04-0.29%13.6713.97516,900,788
Apr 05 201813.970.34+2.49%13.9514.3716,588,720
Apr 04 201813.63-0.03-0.22%13.1813.6415,379,971
Apr 03 201813.66-0.06-0.44%13.5213.9210,676,367
Apr 02 201813.72-0.42-2.97%13.5514.1210,469,008
Mar 29 201814.140.39+2.84%13.83514.212,020,101
Mar 28 201813.75-0.21-1.5%13.63513.9812,169,006
Mar 27 201813.96-0.52-3.59%13.8614.4615,064,137
Mar 26 201814.480.15+1.05%14.2314.6213,532,374
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:41 V: D:20180425 03:16:10