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 (%)
Apr 30, 2019 5.579 5.597 5.450 5.475 35,917,384 -0.05(-0.91%)
Apr 29, 2019 5.575 5.592 5.521 5.525 25,414,540 -0.00(-0.07%)
Apr 26, 2019 5.550 5.583 5.482 5.529 30,304,576 -0.03(-0.58%)
Apr 25, 2019 5.511 5.622 5.475 5.561 36,050,260 +0.05(+0.85%)
Apr 24, 2019 5.658 5.658 5.435 5.514 45,805,396 -0.17(-2.91%)
Apr 23, 2019 5.701 5.730 5.636 5.680 38,400,752 +0.04(+0.70%)
Apr 22, 2019 5.647 5.701 5.611 5.640 33,253,522 +0.03(+0.45%)
Apr 18, 2019 5.629 5.698 5.550 5.615 71,110,992 +0.12(+2.09%)
Apr 17, 2019 5.619 5.622 5.403 5.500 50,251,180 -0.03(-0.46%)
Apr 16, 2019 5.363 5.608 5.360 5.525 66,236,404 +0.13(+2.33%)
Apr 15, 2019 5.532 5.536 5.367 5.399 81,551,392 +0.03(+0.54%)
Apr 12, 2019 5.647 5.672 5.353 5.370 172,915,744 -0.55(-9.29%)
Apr 11, 2019 6.018 6.043 5.885 5.920 60,814,852 -0.19(-3.06%)
Apr 10, 2019 6.057 6.161 6.032 6.107 53,827,320 +0.04(+0.65%)
Apr 09, 2019 6.086 6.097 5.982 6.068 41,641,320 -0.04(-0.65%)
Apr 08, 2019 6.000 6.172 5.996 6.107 76,330,000 +0.18(+2.97%)
Apr 05, 2019 5.798 5.971 5.789 5.931 58,315,500 +0.12(+2.04%)
Apr 04, 2019 5.593 5.841 5.590 5.813 45,263,260 +0.16(+2.86%)
Apr 03, 2019 5.798 5.827 5.633 5.651 49,317,744 -0.11(-1.87%)
Apr 02, 2019 5.741 5.766 5.669 5.759 39,867,384 +0.03(+0.50%)
Apr 01, 2019 5.805 5.834 5.703 5.730 41,760,532 +0.01(+0.13%)
Mar 29, 2019 5.769 5.820 5.681 5.723 39,133,120 +0.04(+0.76%)
Mar 28, 2019 5.493 5.716 5.482 5.680 53,625,624 +0.11(+2.00%)
Mar 27, 2019 5.723 5.759 5.550 5.568 66,652,404 -0.32(-5.49%)
Mar 26, 2019 5.823 5.910 5.777 5.892 49,438,020 +0.18(+3.21%)
Mar 25, 2019 5.719 5.769 5.626 5.708 54,523,244 +0.02(+0.38%)
Mar 22, 2019 5.870 5.935 5.672 5.687 98,789,200 -0.44(-7.21%)
Mar 21, 2019 6.208 6.280 5.971 6.129 84,800,408 -0.21(-3.29%)
Mar 20, 2019 6.237 6.435 6.226 6.337 58,998,984 +0.09(+1.50%)
Mar 19, 2019 6.179 6.312 6.147 6.244 89,518,480 +0.09(+1.52%)
Mar 18, 2019 5.974 6.151 5.967 6.151 63,693,028 +0.19(+3.13%)
Mar 15, 2019 5.852 5.978 5.849 5.964 67,593,312 +0.12(+2.09%)
Mar 14, 2019 5.841 5.902 5.795 5.841 38,984,328 +0.00(+0.00%)
Mar 13, 2019 5.662 5.881 5.658 5.841 38,352,260 +0.15(+2.72%)
Mar 12, 2019 5.726 5.813 5.672 5.687 30,669,392 -0.02(-0.32%)
Mar 11, 2019 5.525 5.741 5.518 5.705 56,223,172 +0.32(+5.94%)
Mar 08, 2019 5.345 5.396 5.300 5.385 35,088,004 -0.02(-0.40%)
Mar 07, 2019 5.503 5.503 5.374 5.406 29,327,408 -0.09(-1.63%)
Mar 06, 2019 5.593 5.611 5.450 5.496 31,020,048 -0.13(-2.36%)
Mar 05, 2019 5.565 5.640 5.547 5.629 17,162,250 +0.04(+0.64%)
Mar 04, 2019 5.619 5.644 5.539 5.593 23,153,020 +0.03(+0.45%)
Mar 01, 2019 5.636 5.698 5.547 5.568 40,678,724 -0.08(-1.46%)
Feb 28, 2019 5.892 5.895 5.597 5.651 77,686,504 -0.25(-4.26%)
Feb 27, 2019 5.877 5.956 5.831 5.902 34,492,316 +0.05(+0.92%)
Feb 26, 2019 5.888 5.935 5.805 5.849 35,891,732 +0.01(+0.18%)
Feb 25, 2019 5.949 5.960 5.838 5.838 44,082,668 -0.14(-2.35%)
Feb 22, 2019 6.003 6.019 5.942 5.978 32,127,258 -0.01(-0.12%)
Feb 21, 2019 5.978 6.036 5.897 5.985 38,454,908 -0.03(-0.42%)
Feb 20, 2019 6.003 6.140 5.985 6.010 45,541,208 -0.03(-0.48%)
Feb 19, 2019 5.978 6.079 5.974 6.039 31,084,686 +0.02(+0.30%)
Feb 15, 2019 6.036 6.050 5.960 6.021 31,551,968 +0.01(+0.18%)
Feb 14, 2019 5.827 6.039 5.805 6.010 51,662,360 +0.17(+2.83%)
Feb 13, 2019 5.791 5.888 5.784 5.845 41,811,340 +0.08(+1.37%)
Feb 12, 2019 5.712 5.805 5.690 5.766 46,642,396 +0.26(+4.70%)
Feb 11, 2019 5.572 5.572 5.478 5.507 37,411,112 -0.13(-2.36%)
Feb 08, 2019 5.690 5.698 5.534 5.640 29,727,060 -0.07(-1.20%)
Feb 07, 2019 5.834 5.849 5.619 5.708 56,319,300 -0.12(-2.10%)
Feb 06, 2019 5.834 5.881 5.787 5.831 53,979,720 -0.15(-2.47%)
Feb 05, 2019 5.895 6.003 5.885 5.978 32,768,390 +0.05(+0.85%)
Feb 04, 2019 5.813 5.960 5.802 5.928 44,108,768 +0.02(+0.37%)
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.