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 (%)
Feb 28, 2020 4.154 4.352 4.136 4.348 130,679,736 +0.01(+0.17%)
Feb 27, 2020 4.312 4.510 4.208 4.341 116,308,176 -0.17(-3.74%)
Feb 26, 2020 4.614 4.708 4.474 4.510 114,826,488 -0.10(-2.11%)
Feb 25, 2020 4.743 4.779 4.535 4.607 73,433,200 -0.09(-1.99%)
Feb 24, 2020 4.722 4.772 4.567 4.700 106,621,352 -0.34(-6.77%)
Feb 21, 2020 5.092 5.096 4.991 5.042 62,993,996 -0.13(-2.57%)
Feb 20, 2020 5.308 5.365 5.164 5.175 59,697,888 -0.18(-3.29%)
Feb 19, 2020 5.308 5.369 5.293 5.351 45,102,160 +0.12(+2.27%)
Feb 18, 2020 5.146 5.279 5.142 5.232 57,755,636 -0.03(-0.55%)
Feb 14, 2020 5.329 5.336 5.238 5.261 39,537,240 +0.00(+0.07%)
Feb 13, 2020 5.358 5.358 5.232 5.257 61,088,948 -0.10(-1.94%)
Feb 12, 2020 5.322 5.398 5.322 5.362 67,273,160 +0.04(+0.67%)
Feb 11, 2020 5.293 5.344 5.257 5.326 73,488,312 +0.15(+2.92%)
Feb 10, 2020 5.193 5.207 5.114 5.175 80,851,336 -0.06(-1.23%)
Feb 07, 2020 5.297 5.304 5.133 5.239 110,168,536 -0.02(-0.34%)
Feb 06, 2020 5.329 5.383 5.196 5.257 290,517,664 +0.07(+1.39%)
Feb 05, 2020 5.275 5.286 5.146 5.185 91,790,376 +0.02(+0.42%)
Feb 04, 2020 5.182 5.290 5.157 5.164 66,760,624 +0.06(+1.20%)
Feb 03, 2020 5.117 5.182 5.074 5.103 37,233,552 +0.03(+0.64%)
Jan 31, 2020 5.103 5.124 5.036 5.071 48,536,144 -0.14(-2.62%)
Jan 30, 2020 5.035 5.214 5.035 5.207 56,545,128 +0.04(+0.84%)
Jan 29, 2020 5.265 5.272 5.146 5.164 47,399,696 -0.05(-0.90%)
Jan 28, 2020 5.189 5.283 5.150 5.211 51,539,268 +0.10(+2.04%)
Jan 27, 2020 5.088 5.142 5.067 5.106 59,088,908 -0.20(-3.79%)
Jan 24, 2020 5.372 5.372 5.227 5.308 55,328,036 -0.05(-0.94%)
Jan 23, 2020 5.257 5.369 5.189 5.358 56,199,164 +0.05(+0.95%)
Jan 22, 2020 5.322 5.340 5.283 5.308 31,015,394 +0.00(+0.00%)
Jan 21, 2020 5.426 5.426 5.293 5.308 50,738,680 -0.14(-2.57%)
Jan 17, 2020 5.394 5.466 5.372 5.448 52,835,516 +0.10(+1.81%)
Jan 16, 2020 5.376 5.376 5.293 5.351 47,277,712 +0.01(+0.13%)
Jan 15, 2020 5.455 5.473 5.333 5.344 52,480,936 -0.18(-3.25%)
Jan 14, 2020 5.530 5.545 5.464 5.523 34,847,900 -0.04(-0.71%)
Jan 13, 2020 5.584 5.602 5.530 5.563 53,350,748 -0.06(-1.02%)
Jan 10, 2020 5.663 5.705 5.606 5.620 28,103,416 -0.04(-0.70%)
Jan 09, 2020 5.649 5.699 5.606 5.660 37,212,432 +0.02(+0.32%)
Jan 08, 2020 5.739 5.757 5.613 5.642 62,707,372 -0.13(-2.24%)
Jan 07, 2020 5.757 5.786 5.710 5.771 31,383,736 -0.06(-0.99%)
Jan 06, 2020 5.692 5.857 5.692 5.829 46,234,356 +0.08(+1.44%)
Jan 03, 2020 5.811 5.854 5.739 5.746 49,150,300 -0.10(-1.72%)
Jan 02, 2020 5.764 5.850 5.742 5.847 38,304,228 +0.12(+2.07%)
Dec 31, 2019 5.671 5.739 5.660 5.728 18,373,202 +0.01(+0.25%)
Dec 30, 2019 5.782 5.789 5.707 5.714 25,340,694 -0.01(-0.13%)
Dec 27, 2019 5.778 5.793 5.721 5.721 27,862,150 -0.08(-1.30%)
Dec 26, 2019 5.764 5.796 5.742 5.796 25,374,176 +0.09(+1.64%)
Dec 24, 2019 5.699 5.739 5.674 5.703 8,002,396 -0.00(-0.06%)
Dec 23, 2019 5.638 5.710 5.624 5.707 35,301,036 +0.11(+2.06%)
Dec 20, 2019 5.620 5.663 5.588 5.592 39,608,756 -0.11(-1.89%)
Dec 19, 2019 5.689 5.732 5.681 5.699 29,465,398 -0.01(-0.13%)
Dec 18, 2019 5.599 5.742 5.595 5.707 60,788,032 +0.14(+2.58%)
Dec 17, 2019 5.520 5.606 5.509 5.563 35,085,308 +0.03(+0.58%)
Dec 16, 2019 5.466 5.610 5.466 5.530 57,285,684 +0.03(+0.52%)
Dec 13, 2019 5.559 5.653 5.462 5.502 86,273,208 -0.27(-4.67%)
Dec 12, 2019 5.674 5.793 5.671 5.771 36,254,168 +0.13(+2.23%)
Dec 11, 2019 5.653 5.678 5.617 5.645 41,687,952 +0.04(+0.77%)
Dec 10, 2019 5.599 5.606 5.556 5.602 31,877,516 +0.01(+0.19%)
Dec 09, 2019 5.491 5.622 5.491 5.592 36,693,304 +0.02(+0.32%)
Dec 06, 2019 5.523 5.602 5.514 5.574 33,437,698 +0.10(+1.91%)
Dec 05, 2019 5.394 5.530 5.380 5.469 54,372,292 +0.14(+2.56%)
Dec 04, 2019 5.347 5.380 5.318 5.333 51,031,892 +0.06(+1.09%)
Dec 03, 2019 5.283 5.315 5.229 5.275 33,056,298 -0.02(-0.34%)
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.