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 -0.11 (-0.73%)
Official Closing 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 (%)
May 31, 2019 5.111 5.242 5.084 5.118 40,156,256 -0.02(-0.48%)
May 30, 2019 5.164 5.242 5.114 5.143 40,070,948 -0.02(-0.34%)
May 29, 2019 5.065 5.173 5.041 5.160 25,237,124 +0.08(+1.61%)
May 28, 2019 5.057 5.132 5.001 5.079 29,395,100 +0.08(+1.56%)
May 24, 2019 5.026 5.036 4.951 5.001 20,339,224 +0.07(+1.37%)
May 23, 2019 4.919 4.951 4.841 4.933 43,070,724 -0.11(-2.18%)
May 22, 2019 5.018 5.081 4.972 5.043 44,987,516 +0.06(+1.23%)
May 21, 2019 4.834 5.007 4.813 4.982 41,136,864 +0.15(+3.07%)
May 20, 2019 4.760 4.834 4.710 4.834 40,965,004 +0.08(+1.63%)
May 17, 2019 4.809 4.876 4.717 4.756 50,201,216 -0.14(-2.82%)
May 16, 2019 4.947 4.996 4.880 4.894 56,334,660 -0.11(-2.19%)
May 15, 2019 4.943 5.018 4.940 5.003 36,422,096 -0.07(-1.39%)
May 14, 2019 5.067 5.120 5.039 5.074 25,565,444 +0.00(+0.07%)
May 13, 2019 5.099 5.152 5.025 5.071 40,150,572 -0.16(-3.11%)
May 10, 2019 5.230 5.251 5.111 5.233 32,267,056 +0.01(+0.20%)
May 09, 2019 5.268 5.297 5.184 5.222 49,215,648 -0.17(-3.15%)
May 08, 2019 5.304 5.466 5.286 5.392 59,609,856 +0.20(+3.81%)
May 07, 2019 5.159 5.201 5.071 5.194 39,248,320 -0.06(-1.08%)
May 06, 2019 5.173 5.268 5.169 5.251 32,079,226 -0.05(-1.00%)
May 03, 2019 5.339 5.367 5.300 5.304 27,773,752 +0.04(+0.67%)
May 02, 2019 5.240 5.304 5.208 5.268 44,074,808 -0.01(-0.13%)
May 01, 2019 5.406 5.406 5.265 5.275 31,944,484 -0.11(-1.97%)
Apr 30, 2019 5.484 5.502 5.357 5.381 36,539,724 -0.05(-0.91%)
Apr 29, 2019 5.480 5.496 5.427 5.431 25,854,896 -0.00(-0.06%)
Apr 26, 2019 5.456 5.487 5.389 5.434 30,829,662 -0.03(-0.58%)
Apr 25, 2019 5.417 5.526 5.381 5.466 36,674,904 +0.05(+0.85%)
Apr 24, 2019 5.562 5.562 5.343 5.420 46,599,064 -0.16(-2.91%)
Apr 23, 2019 5.604 5.632 5.540 5.583 39,066,120 +0.04(+0.70%)
Apr 22, 2019 5.551 5.604 5.516 5.544 33,829,704 +0.02(+0.45%)
Apr 18, 2019 5.533 5.601 5.456 5.519 72,343,128 +0.11(+2.09%)
Apr 17, 2019 5.523 5.526 5.311 5.406 51,121,876 -0.02(-0.46%)
Apr 16, 2019 5.272 5.512 5.268 5.431 67,384,080 +0.12(+2.33%)
Apr 15, 2019 5.438 5.442 5.275 5.307 82,964,424 +0.03(+0.54%)
Apr 12, 2019 5.551 5.576 5.261 5.279 175,911,840 -0.54(-9.29%)
Apr 11, 2019 5.915 5.940 5.784 5.820 61,868,584 -0.18(-3.06%)
Apr 10, 2019 5.954 6.056 5.929 6.003 54,759,984 +0.04(+0.65%)
Apr 09, 2019 5.982 5.993 5.880 5.965 42,362,840 -0.04(-0.65%)
Apr 08, 2019 5.897 6.067 5.894 6.003 77,652,568 +0.17(+2.97%)
Apr 05, 2019 5.699 5.869 5.691 5.830 59,325,932 +0.12(+2.04%)
Apr 04, 2019 5.498 5.742 5.495 5.714 46,047,536 +0.16(+2.86%)
Apr 03, 2019 5.699 5.728 5.537 5.555 50,172,268 -0.11(-1.87%)
Apr 02, 2019 5.643 5.668 5.572 5.661 40,558,164 +0.03(+0.50%)
Apr 01, 2019 5.707 5.735 5.606 5.632 42,484,116 +0.01(+0.13%)
Mar 29, 2019 5.671 5.721 5.585 5.625 39,811,176 +0.04(+0.76%)
Mar 28, 2019 5.399 5.618 5.389 5.583 54,554,792 +0.11(+2.00%)
Mar 27, 2019 5.625 5.661 5.456 5.473 67,807,288 -0.32(-5.49%)
Mar 26, 2019 5.724 5.809 5.678 5.791 50,294,632 +0.18(+3.21%)
Mar 25, 2019 5.622 5.671 5.530 5.611 55,467,968 +0.02(+0.38%)
Mar 22, 2019 5.770 5.834 5.576 5.590 100,500,920 -0.43(-7.21%)
Mar 21, 2019 6.102 6.173 5.869 6.025 86,269,736 -0.20(-3.29%)
Mar 20, 2019 6.131 6.325 6.120 6.230 60,021,256 +0.09(+1.50%)
Mar 19, 2019 6.074 6.204 6.042 6.138 91,069,568 +0.09(+1.52%)
Mar 18, 2019 5.873 6.046 5.866 6.046 64,796,632 +0.18(+3.13%)
Mar 15, 2019 5.753 5.876 5.749 5.862 68,764,504 +0.12(+2.09%)
Mar 14, 2019 5.742 5.802 5.696 5.742 39,659,808 +0.00(+0.00%)
Mar 13, 2019 5.565 5.781 5.562 5.742 39,016,788 +0.15(+2.72%)
Mar 12, 2019 5.629 5.714 5.576 5.590 31,200,798 -0.02(-0.31%)
Mar 11, 2019 5.431 5.643 5.424 5.608 57,197,348 +0.31(+5.94%)
Mar 08, 2019 5.254 5.304 5.210 5.293 35,695,972 -0.02(-0.40%)
Mar 07, 2019 5.410 5.410 5.283 5.314 29,835,562 -0.09(-1.64%)
Mar 06, 2019 5.498 5.516 5.357 5.403 31,557,532 -0.13(-2.36%)
Mar 05, 2019 5.470 5.544 5.452 5.533 17,459,620 +0.04(+0.64%)
Mar 04, 2019 5.523 5.548 5.445 5.498 23,554,192 +0.02(+0.45%)
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.