Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	5.610	5.634	5.422	5.545	87,872,400	-0.05(-0.98%)
Oct 30, 2018	5.364	5.617	5.310	5.600	120,933,152	+0.29(+5.46%)
Oct 29, 2018	5.692	5.747	5.238	5.310	175,815,536	-0.23(-4.19%)
Oct 26, 2018	5.347	5.562	5.264	5.542	119,858,400	+0.23(+4.30%)
Oct 25, 2018	5.255	5.405	5.149	5.313	87,043,616	+0.16(+3.04%)
Oct 24, 2018	5.416	5.480	5.153	5.156	84,011,448	-0.21(-3.94%)
Oct 23, 2018	5.323	5.405	5.259	5.368	85,624,008	-0.11(-1.93%)
Oct 22, 2018	5.409	5.487	5.347	5.474	60,441,404	+0.19(+3.55%)
Oct 19, 2018	5.313	5.361	5.262	5.286	78,529,672	+0.05(+1.04%)
Oct 18, 2018	5.426	5.436	5.228	5.231	75,782,032	-0.25(-4.55%)
Oct 17, 2018	5.364	5.501	5.364	5.480	82,255,792	+0.03(+0.50%)
Oct 16, 2018	5.395	5.453	5.339	5.453	79,067,520	+0.19(+3.70%)
Oct 15, 2018	5.245	5.293	5.167	5.259	98,161,000	+0.02(+0.39%)
Oct 12, 2018	5.180	5.248	5.143	5.238	75,985,200	+0.17(+3.30%)
Oct 11, 2018	5.231	5.323	5.020	5.071	151,640,832	-0.08(-1.59%)
Oct 10, 2018	5.306	5.320	5.136	5.153	131,589,936	-0.33(-6.09%)
Oct 09, 2018	5.279	5.491	5.194	5.487	134,745,664	+0.24(+4.55%)
Oct 08, 2018	5.327	5.354	5.132	5.248	239,665,120	+0.50(+10.57%)
Oct 05, 2018	4.723	4.829	4.661	4.747	127,543,984	+0.08(+1.61%)
Oct 04, 2018	4.590	4.788	4.525	4.672	127,114,864	+0.05(+1.03%)
Oct 03, 2018	4.880	4.883	4.583	4.624	208,713,968	+0.13(+2.96%)
Oct 02, 2018	4.368	4.525	4.313	4.491	155,204,768	+0.37(+8.94%)
Oct 01, 2018	4.136	4.170	4.051	4.122	51,846,500	+0.00(+0.08%)
Sep 28, 2018	4.122	4.269	4.100	4.119	87,828,448	-0.05(-1.31%)
Sep 27, 2018	4.027	4.201	4.023	4.173	97,997,560	+0.20(+4.98%)
Sep 26, 2018	3.935	4.006	3.904	3.976	55,130,936	+0.08(+1.92%)
Sep 25, 2018	3.795	3.914	3.788	3.900	46,937,640	+0.01(+0.35%)
Sep 24, 2018	3.952	4.003	3.875	3.887	59,269,524	-0.04(-0.96%)
Sep 21, 2018	3.897	3.967	3.863	3.924	65,993,680	+0.05(+1.23%)
Sep 20, 2018	3.907	3.914	3.805	3.877	39,643,396	+0.04(+0.98%)
Sep 19, 2018	3.825	3.900	3.819	3.839	54,230,556	+0.01(+0.27%)
Sep 18, 2018	3.747	3.860	3.744	3.829	77,661,248	+0.10(+2.75%)
Sep 17, 2018	3.624	3.740	3.621	3.726	82,572,128	+0.11(+3.12%)
Sep 14, 2018	3.604	3.641	3.542	3.614	45,570,196	+0.05(+1.44%)
Sep 13, 2018	3.627	3.651	3.549	3.563	56,554,228	-0.10(-2.79%)
Sep 12, 2018	3.634	3.699	3.593	3.665	56,247,664	+0.10(+2.87%)
Sep 11, 2018	3.569	3.624	3.518	3.563	76,647,112	-0.15(-4.04%)
Sep 10, 2018	3.716	3.781	3.675	3.713	71,200,992	-0.05(-1.45%)
Sep 07, 2018	3.692	3.803	3.662	3.767	70,655,088	+0.14(+3.86%)
Sep 06, 2018	3.631	3.648	3.546	3.627	55,759,204	+0.02(+0.66%)
Sep 05, 2018	3.508	3.634	3.479	3.604	58,621,064	+0.05(+1.54%)
Sep 04, 2018	3.559	3.604	3.522	3.549	51,143,800	-0.16(-4.32%)
Aug 31, 2018		3.709	3.709	3.709	0	+0.13(+3.52%)
Aug 30, 2018	3.685	3.689	3.511	3.583	71,269,904	-0.09(-2.33%)
Aug 29, 2018	3.576	3.709	3.566	3.668	108,187,672	+0.14(+3.86%)
Aug 28, 2018	3.590	3.602	3.510	3.532	45,805,056	-0.05(-1.43%)
Aug 27, 2018	3.549	3.600	3.532	3.583	76,894,936	+0.06(+1.84%)
Aug 24, 2018	3.576	3.576	3.467	3.518	55,195,712	+0.03(+0.88%)
Aug 23, 2018	3.583	3.590	3.481	3.488	62,533,624	-0.10(-2.76%)
Aug 22, 2018	3.484	3.600	3.477	3.587	104,527,464	+0.09(+2.44%)
Aug 21, 2018	3.587	3.641	3.491	3.501	84,852,928	-0.13(-3.57%)
Aug 20, 2018	3.627	3.641	3.566	3.631	64,297,584	-0.02(-0.65%)
Aug 17, 2018	3.668	3.679	3.627	3.655	66,849,360	-0.08(-2.01%)
Aug 16, 2018	3.798	3.807	3.679	3.730	55,954,440	-0.04(-1.18%)
Aug 15, 2018	3.853	3.866	3.733	3.774	58,159,760	-0.17(-4.24%)
Aug 14, 2018	3.996	4.010	3.873	3.941	33,567,676	+0.03(+0.65%)
Aug 13, 2018	3.855	3.960	3.814	3.916	61,779,988	-0.01(-0.35%)
Aug 10, 2018	3.943	3.994	3.885	3.930	64,358,544	-0.14(-3.51%)
Aug 09, 2018	4.117	4.124	4.008	4.073	46,075,604	-0.05(-1.32%)
Aug 08, 2018	4.216	4.270	4.117	4.127	46,599,204	-0.09(-2.10%)
Aug 07, 2018	4.325	4.335	4.161	4.216	65,583,816	-0.04(-0.96%)
Aug 06, 2018	4.277	4.332	4.243	4.257	35,247,208	-0.01(-0.24%)
Aug 03, 2018	4.246	4.376	4.229	4.267	87,171,632	+0.21(+5.12%)
Aug 02, 2018	4.015	4.124	3.967	4.059	60,991,056	+0.07(+1.71%)