Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.791 5.827 5.696 5.802 63,676,224 +0.00(+0.00%)
Oct 30, 2019 5.691 5.816 5.641 5.802 68,922,160 +0.07(+1.25%)
Oct 29, 2019 5.655 5.791 5.655 5.731 48,750,528 +0.01(+0.25%)
Oct 28, 2019 5.688 5.747 5.645 5.716 46,578,256 +0.05(+0.95%)
Oct 25, 2019 5.616 5.734 5.602 5.663 71,148,256 +0.21(+3.93%)
Oct 24, 2019 5.605 5.613 5.409 5.448 63,176,796 -0.12(-2.12%)
Oct 23, 2019 5.463 5.573 5.448 5.566 56,579,448 +0.11(+2.10%)
Oct 22, 2019 5.284 5.513 5.280 5.452 72,912,832 +0.22(+4.24%)
Oct 21, 2019 5.173 5.234 5.159 5.230 25,761,626 +0.04(+0.76%)
Oct 18, 2019 5.212 5.263 5.177 5.191 42,177,788 +0.04(+0.69%)
Oct 17, 2019 5.263 5.277 5.121 5.155 43,670,196 -0.08(-1.50%)
Oct 16, 2019 5.102 5.234 5.096 5.234 33,636,332 +0.09(+1.74%)
Oct 15, 2019 5.141 5.209 5.105 5.145 27,438,368 +0.01(+0.21%)
Oct 14, 2019 5.073 5.137 5.048 5.134 23,702,084 -0.01(-0.21%)
Oct 11, 2019 5.102 5.187 5.102 5.145 37,501,692 +0.11(+2.20%)
Oct 10, 2019 5.030 5.091 4.984 5.034 33,851,788 -0.01(-0.14%)
Oct 09, 2019 4.998 5.070 4.937 5.041 27,711,716 +0.12(+2.47%)
Oct 08, 2019 4.945 5.020 4.912 4.920 38,450,988 -0.02(-0.36%)
Oct 07, 2019 5.030 5.075 4.923 4.937 30,892,632 -0.13(-2.61%)
Oct 04, 2019 5.084 5.102 4.987 5.070 38,614,876 +0.01(+0.28%)
Oct 03, 2019 4.984 5.066 4.952 5.055 43,853,964 +0.05(+0.93%)
Oct 02, 2019 5.077 5.077 4.952 5.009 39,616,464 -0.12(-2.30%)
Oct 01, 2019 5.173 5.184 5.104 5.127 34,483,684 -0.04(-0.83%)
Sep 30, 2019 5.195 5.209 5.157 5.170 15,008,772 -0.05(-0.89%)
Sep 27, 2019 5.184 5.302 5.180 5.216 25,286,632 +0.01(+0.21%)
Sep 26, 2019 5.205 5.220 5.145 5.205 25,471,980 +0.04(+0.76%)
Sep 25, 2019 5.059 5.173 5.032 5.166 26,020,798 +0.02(+0.42%)
Sep 24, 2019 5.209 5.209 5.116 5.145 16,961,474 -0.06(-1.10%)
Sep 23, 2019 5.159 5.232 5.155 5.202 20,907,684 +0.01(+0.14%)
Sep 20, 2019 5.173 5.205 5.134 5.195 25,481,726 +0.00(+0.07%)
Sep 19, 2019 5.291 5.316 5.184 5.191 27,967,194 -0.03(-0.62%)
Sep 18, 2019 5.270 5.302 5.220 5.223 24,084,314 -0.11(-2.14%)
Sep 17, 2019 5.316 5.345 5.207 5.338 40,778,500 -0.05(-0.93%)
Sep 16, 2019 5.338 5.463 5.305 5.388 82,150,688 +0.19(+3.71%)
Sep 13, 2019 5.270 5.298 5.170 5.195 24,343,912 -0.06(-1.16%)
Sep 12, 2019 5.191 5.270 5.152 5.255 28,270,600 +0.05(+0.96%)
Sep 11, 2019 5.270 5.316 5.166 5.205 44,801,108 -0.01(-0.27%)
Sep 10, 2019 5.177 5.284 5.127 5.220 55,231,716 +0.03(+0.62%)
Sep 09, 2019 5.159 5.223 5.146 5.187 56,362,364 +0.08(+1.54%)
Sep 06, 2019 5.080 5.170 5.052 5.109 31,334,544 +0.06(+1.13%)
Sep 05, 2019 5.098 5.132 5.045 5.052 39,460,964 +0.06(+1.14%)
Sep 04, 2019 4.962 5.037 4.939 4.995 52,354,320 +0.21(+4.33%)
Sep 03, 2019 4.752 4.827 4.730 4.787 41,406,284 -0.05(-1.11%)
Aug 30, 2019 4.870 4.891 4.800 4.841 30,270,624 +0.05(+1.12%)
Aug 29, 2019 4.737 4.816 4.682 4.787 43,736,000 +0.11(+2.45%)
Aug 28, 2019 4.655 4.705 4.609 4.673 31,801,520 +0.06(+1.24%)
Aug 27, 2019 4.623 4.696 4.544 4.616 49,842,264 +0.05(+1.02%)
Aug 26, 2019 4.655 4.673 4.530 4.569 48,879,716 -0.06(-1.39%)
Aug 23, 2019 4.773 4.859 4.619 4.634 62,049,656 -0.23(-4.63%)
Aug 22, 2019 4.959 4.966 4.827 4.859 33,303,200 -0.08(-1.52%)
Aug 21, 2019 4.780 5.045 4.719 4.934 99,846,296 +0.26(+5.58%)
Aug 20, 2019 4.637 4.730 4.619 4.673 38,067,532 -0.01(-0.30%)
Aug 19, 2019 4.780 4.802 4.648 4.687 44,898,140 -0.04(-0.83%)
Aug 16, 2019 4.787 4.819 4.684 4.727 40,705,768 -0.04(-0.90%)
Aug 15, 2019 4.752 4.800 4.644 4.769 44,606,000 -0.01(-0.30%)
Aug 14, 2019 4.870 4.887 4.769 4.784 50,032,656 -0.25(-4.97%)
Aug 13, 2019 4.895 5.084 4.870 5.034 36,415,412 +0.07(+1.35%)
Aug 12, 2019 4.981 4.995 4.931 4.967 31,651,752 -0.18(-3.51%)
Aug 09, 2019 5.194 5.254 5.133 5.148 33,543,686 -0.04(-0.82%)
Aug 08, 2019 5.137 5.194 5.082 5.190 52,474,836 +0.16(+3.10%)
Aug 07, 2019 4.917 5.045 4.874 5.034 68,547,600 -0.05(-0.91%)
Aug 06, 2019 5.137 5.155 5.038 5.080 59,329,304 +0.05(+0.99%)
Aug 05, 2019 5.130 5.137 4.997 5.031 63,607,788 -0.27(-5.15%)
Aug 02, 2019 5.403 5.446 5.259 5.304 63,066,668 +0.08(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.