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 )

14.97 +0.08 (+0.54%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 24, 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 (%)
Dec 31, 2019 5.669 5.737 5.658 5.726 18,378,624 +0.01(+0.25%)
Dec 30, 2019 5.780 5.787 5.705 5.712 25,348,172 -0.01(-0.13%)
Dec 27, 2019 5.777 5.791 5.719 5.719 27,870,372 -0.08(-1.30%)
Dec 26, 2019 5.762 5.795 5.741 5.795 25,381,664 +0.09(+1.64%)
Dec 24, 2019 5.698 5.737 5.673 5.701 8,004,757 -0.00(-0.06%)
Dec 23, 2019 5.637 5.708 5.622 5.705 35,311,452 +0.11(+2.06%)
Dec 20, 2019 5.619 5.662 5.586 5.590 39,620,444 -0.11(-1.89%)
Dec 19, 2019 5.687 5.730 5.680 5.698 29,474,094 -0.01(-0.13%)
Dec 18, 2019 5.597 5.741 5.593 5.705 60,805,968 +0.14(+2.58%)
Dec 17, 2019 5.518 5.604 5.507 5.561 35,095,660 +0.03(+0.58%)
Dec 16, 2019 5.464 5.608 5.464 5.529 57,302,588 +0.03(+0.52%)
Dec 13, 2019 5.558 5.651 5.461 5.500 86,298,672 -0.27(-4.67%)
Dec 12, 2019 5.673 5.791 5.669 5.770 36,264,864 +0.13(+2.23%)
Dec 11, 2019 5.651 5.676 5.615 5.644 41,700,252 +0.04(+0.77%)
Dec 10, 2019 5.597 5.604 5.554 5.601 31,886,922 +0.01(+0.19%)
Dec 09, 2019 5.489 5.620 5.489 5.590 36,704,132 +0.02(+0.32%)
Dec 06, 2019 5.522 5.601 5.513 5.572 33,447,564 +0.10(+1.91%)
Dec 05, 2019 5.392 5.529 5.378 5.468 54,388,336 +0.14(+2.56%)
Dec 04, 2019 5.346 5.378 5.317 5.331 51,046,952 +0.06(+1.09%)
Dec 03, 2019 5.281 5.313 5.227 5.274 33,066,052 -0.02(-0.34%)
Dec 02, 2019 5.360 5.364 5.288 5.292 33,622,548 +0.00(+0.00%)
Nov 29, 2019 5.346 5.346 5.261 5.292 25,251,296 -0.03(-0.47%)
Nov 27, 2019 5.313 5.346 5.258 5.317 39,477,924 +0.01(+0.27%)
Nov 26, 2019 5.374 5.378 5.234 5.303 57,424,652 -0.17(-3.02%)
Nov 25, 2019 5.471 5.489 5.421 5.468 30,777,824 -0.01(-0.20%)
Nov 22, 2019 5.532 5.590 5.464 5.479 53,952,012 +0.02(+0.33%)
Nov 21, 2019 5.353 5.464 5.320 5.461 68,108,328 +0.12(+2.22%)
Nov 20, 2019 5.353 5.407 5.338 5.342 44,434,420 +0.01(+0.13%)
Nov 19, 2019 5.414 5.421 5.324 5.335 54,087,252 -0.09(-1.66%)
Nov 18, 2019 5.486 5.504 5.407 5.425 35,229,648 -0.12(-2.20%)
Nov 15, 2019 5.453 5.572 5.453 5.547 20,312,938 +0.11(+2.12%)
Nov 14, 2019 5.554 5.572 5.414 5.432 53,103,608 -0.10(-1.82%)
Nov 13, 2019 5.536 5.592 5.500 5.532 57,539,204 -0.09(-1.53%)
Nov 12, 2019 5.669 5.723 5.602 5.619 50,870,660 -0.10(-1.68%)
Nov 11, 2019 5.629 5.732 5.615 5.715 34,323,420 +0.06(+1.14%)
Nov 08, 2019 5.690 5.768 5.622 5.650 67,332,576 -0.18(-3.12%)
Nov 07, 2019 5.697 5.868 5.690 5.832 54,537,968 +0.14(+2.38%)
Nov 06, 2019 5.593 5.807 5.545 5.697 106,154,944 -0.15(-2.51%)
Nov 05, 2019 5.800 5.861 5.793 5.843 71,047,536 -0.01(-0.18%)
Nov 04, 2019 5.886 5.940 5.797 5.854 92,632,312 -0.02(-0.30%)
Nov 01, 2019 5.875 6.015 5.786 5.872 102,477,488 +0.07(+1.23%)
Oct 31, 2019 5.790 5.825 5.695 5.800 63,695,016 +0.00(+0.00%)
Oct 30, 2019 5.690 5.815 5.640 5.800 68,942,496 +0.07(+1.25%)
Oct 29, 2019 5.654 5.790 5.654 5.729 48,764,916 +0.01(+0.25%)
Oct 28, 2019 5.686 5.745 5.643 5.715 46,592,004 +0.05(+0.95%)
Oct 25, 2019 5.615 5.732 5.600 5.661 71,169,256 +0.21(+3.93%)
Oct 24, 2019 5.604 5.611 5.407 5.447 63,195,440 -0.12(-2.12%)
Oct 23, 2019 5.461 5.572 5.447 5.565 56,596,148 +0.11(+2.10%)
Oct 22, 2019 5.282 5.511 5.279 5.450 72,934,352 +0.22(+4.24%)
Oct 21, 2019 5.172 5.232 5.157 5.229 25,769,230 +0.04(+0.76%)
Oct 18, 2019 5.211 5.261 5.175 5.190 42,190,236 +0.04(+0.69%)
Oct 17, 2019 5.261 5.275 5.120 5.154 43,683,084 -0.08(-1.50%)
Oct 16, 2019 5.100 5.232 5.094 5.232 33,646,260 +0.09(+1.74%)
Oct 15, 2019 5.140 5.207 5.104 5.143 27,446,466 +0.01(+0.21%)
Oct 14, 2019 5.072 5.136 5.047 5.132 23,709,080 -0.01(-0.21%)
Oct 11, 2019 5.100 5.186 5.100 5.143 37,512,760 +0.11(+2.20%)
Oct 10, 2019 5.029 5.090 4.982 5.032 33,861,780 -0.01(-0.14%)
Oct 09, 2019 4.997 5.068 4.936 5.040 27,719,896 +0.12(+2.47%)
Oct 08, 2019 4.943 5.018 4.911 4.918 38,462,336 -0.02(-0.36%)
Oct 07, 2019 5.029 5.073 4.922 4.936 30,901,750 -0.13(-2.61%)
Oct 04, 2019 5.082 5.100 4.986 5.068 38,626,272 +0.01(+0.28%)
Oct 03, 2019 4.982 5.065 4.950 5.054 43,866,908 +0.05(+0.93%)
Oct 02, 2019 5.075 5.075 4.950 5.007 39,628,156 -0.12(-2.30%)
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.