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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2019 5.890 5.894 5.595 5.649 77,709,432 -0.25(-4.26%)
Feb 27, 2019 5.876 5.955 5.829 5.901 34,502,496 +0.05(+0.92%)
Feb 26, 2019 5.886 5.933 5.804 5.847 35,902,324 +0.01(+0.18%)
Feb 25, 2019 5.947 5.958 5.836 5.836 44,095,680 -0.14(-2.35%)
Feb 22, 2019 6.001 6.018 5.940 5.976 32,136,740 -0.01(-0.12%)
Feb 21, 2019 5.976 6.034 5.895 5.983 38,466,256 -0.03(-0.42%)
Feb 20, 2019 6.001 6.138 5.983 6.009 45,554,648 -0.03(-0.48%)
Feb 19, 2019 5.976 6.077 5.973 6.037 31,093,860 +0.02(+0.30%)
Feb 15, 2019 6.034 6.048 5.958 6.019 31,561,280 +0.01(+0.18%)
Feb 14, 2019 5.825 6.037 5.804 6.009 51,677,608 +0.17(+2.83%)
Feb 13, 2019 5.789 5.886 5.782 5.843 41,823,680 +0.08(+1.37%)
Feb 12, 2019 5.710 5.804 5.689 5.764 46,656,164 +0.26(+4.70%)
Feb 11, 2019 5.570 5.570 5.477 5.505 37,422,152 -0.13(-2.36%)
Feb 08, 2019 5.689 5.696 5.532 5.638 29,735,834 -0.07(-1.20%)
Feb 07, 2019 5.832 5.847 5.617 5.707 56,335,920 -0.12(-2.10%)
Feb 06, 2019 5.832 5.879 5.786 5.829 53,995,652 -0.15(-2.47%)
Feb 05, 2019 5.894 6.001 5.883 5.976 32,778,062 +0.05(+0.85%)
Feb 04, 2019 5.811 5.958 5.800 5.926 44,121,788 +0.02(+0.37%)
Feb 01, 2019 5.815 5.908 5.804 5.904 41,753,720 +0.05(+0.80%)
Jan 31, 2019 5.836 5.890 5.786 5.858 69,060,992 +0.11(+1.88%)
Jan 30, 2019 5.682 5.750 5.628 5.750 43,931,116 +0.15(+2.76%)
Jan 29, 2019 5.592 5.653 5.549 5.595 38,086,172 +0.17(+3.18%)
Jan 28, 2019 5.545 5.552 5.380 5.423 68,315,888 -0.26(-4.61%)
Jan 25, 2019 5.617 5.700 5.608 5.685 34,810,628 +0.11(+1.93%)
Jan 24, 2019 5.545 5.624 5.520 5.577 29,520,384 +0.01(+0.26%)
Jan 23, 2019 5.509 5.563 5.452 5.563 32,182,676 +0.11(+1.98%)
Jan 22, 2019 5.527 5.556 5.399 5.455 33,130,876 -0.08(-1.43%)
Jan 18, 2019 5.606 5.613 5.495 5.534 44,615,160 -0.01(-0.13%)
Jan 17, 2019 5.426 5.572 5.419 5.541 42,325,520 +0.04(+0.78%)
Jan 16, 2019 5.426 5.516 5.394 5.498 39,538,752 +0.02(+0.39%)
Jan 15, 2019 5.513 5.541 5.423 5.477 35,637,428 -0.03(-0.59%)
Jan 14, 2019 5.452 5.577 5.441 5.509 25,796,576 +0.01(+0.26%)
Jan 11, 2019 5.470 5.520 5.432 5.495 28,359,238 -0.07(-1.23%)
Jan 10, 2019 5.541 5.595 5.480 5.563 42,549,716 -0.05(-0.90%)
Jan 09, 2019 5.595 5.642 5.574 5.613 50,347,904 +0.15(+2.76%)
Jan 08, 2019 5.513 5.545 5.416 5.462 48,855,380 +0.05(+0.93%)
Jan 07, 2019 5.358 5.583 5.193 5.412 103,725,736 +0.11(+2.03%)
Jan 04, 2019 5.186 5.319 5.141 5.304 58,669,968 +0.18(+3.51%)
Jan 03, 2019 5.175 5.182 5.006 5.125 71,464,808 +0.09(+1.78%)
Jan 02, 2019 4.740 5.071 4.704 5.035 86,257,040 +0.36(+7.69%)
Dec 31, 2018 4.747 4.783 4.629 4.675 29,417,216 -0.01(-0.15%)
Dec 28, 2018 4.675 4.736 4.614 4.683 45,970,332 +0.09(+2.00%)
Dec 27, 2018 4.505 4.591 4.447 4.591 39,426,028 +0.03(+0.63%)
Dec 26, 2018 4.304 4.566 4.265 4.562 75,786,272 +0.22(+5.12%)
Dec 24, 2018 4.404 4.480 4.336 4.340 21,366,164 -0.10(-2.26%)
Dec 21, 2018 4.483 4.596 4.404 4.440 59,161,856 -0.08(-1.67%)
Dec 20, 2018 4.508 4.612 4.455 4.516 68,608,928 -0.03(-0.63%)
Dec 19, 2018 4.537 4.756 4.519 4.544 94,907,960 -0.08(-1.63%)
Dec 18, 2018 4.738 4.756 4.612 4.620 63,427,628 -0.11(-2.42%)
Dec 17, 2018 4.803 4.896 4.731 4.734 47,859,904 -0.07(-1.49%)
Dec 14, 2018 4.803 4.898 4.785 4.806 34,890,196 -0.08(-1.69%)
Dec 13, 2018 4.842 4.910 4.831 4.889 36,286,468 +0.01(+0.15%)
Dec 12, 2018 4.942 5.007 4.871 4.881 59,671,900 +0.06(+1.26%)
Dec 11, 2018 4.957 4.957 4.749 4.820 56,226,436 -0.03(-0.67%)
Dec 10, 2018 4.885 4.928 4.810 4.853 65,346,016 -0.25(-4.99%)
Dec 07, 2018 5.190 5.296 5.072 5.107 61,919,020 +0.04(+0.71%)
Dec 06, 2018 5.036 5.086 4.928 5.072 76,775,736 -0.19(-3.61%)
Dec 04, 2018 5.409 5.439 5.226 5.262 63,268,748 -0.13(-2.46%)
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.