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 (%)
Jul 31, 2019 5.428 5.435 5.277 5.339 45,555,264 -0.03(-0.53%)
Jul 30, 2019 5.396 5.414 5.350 5.368 37,143,076 -0.04(-0.66%)
Jul 29, 2019 5.329 5.414 5.304 5.403 30,492,748 +0.06(+1.06%)
Jul 26, 2019 5.474 5.478 5.321 5.346 54,484,356 -0.15(-2.65%)
Jul 25, 2019 5.612 5.616 5.485 5.492 37,447,560 -0.13(-2.40%)
Jul 24, 2019 5.701 5.749 5.623 5.627 31,312,864 -0.07(-1.31%)
Jul 23, 2019 5.687 5.705 5.641 5.701 45,252,748 +0.03(+0.50%)
Jul 22, 2019 5.719 5.737 5.660 5.673 26,564,714 +0.00(+0.00%)
Jul 19, 2019 5.712 5.715 5.641 5.673 30,629,356 -0.05(-0.87%)
Jul 18, 2019 5.737 5.744 5.658 5.722 29,186,250 -0.01(-0.19%)
Jul 17, 2019 5.772 5.772 5.687 5.733 32,100,920 -0.01(-0.19%)
Jul 16, 2019 5.836 5.870 5.721 5.744 36,591,796 -0.11(-1.82%)
Jul 15, 2019 5.964 5.988 5.843 5.850 34,756,528 -0.12(-2.02%)
Jul 12, 2019 5.921 6.012 5.910 5.971 54,796,676 +0.05(+0.84%)
Jul 11, 2019 5.825 5.928 5.815 5.921 65,483,448 +0.15(+2.52%)
Jul 10, 2019 5.800 5.825 5.761 5.776 66,796,720 +0.08(+1.43%)
Jul 09, 2019 5.641 5.713 5.598 5.694 38,223,340 +0.02(+0.31%)
Jul 08, 2019 5.598 5.687 5.573 5.676 49,729,704 +0.11(+2.04%)
Jul 05, 2019 5.538 5.609 5.517 5.563 30,527,882 +0.12(+2.28%)
Jul 03, 2019 5.421 5.481 5.405 5.439 20,867,662 +0.04(+0.66%)
Jul 02, 2019 5.478 5.488 5.368 5.403 50,914,056 -0.09(-1.68%)
Jul 01, 2019 5.666 5.676 5.488 5.495 48,393,032 -0.03(-0.51%)
Jun 28, 2019 5.573 5.630 5.476 5.524 33,558,064 +0.01(+0.19%)
Jun 27, 2019 5.563 5.575 5.417 5.513 85,551,784 -0.11(-2.02%)
Jun 26, 2019 5.662 5.698 5.598 5.627 164,167,328 -0.04(-0.75%)
Jun 25, 2019 5.790 5.800 5.623 5.669 60,432,352 -0.22(-3.68%)
Jun 24, 2019 5.861 5.910 5.836 5.886 41,705,608 -0.01(-0.18%)
Jun 21, 2019 5.825 5.928 5.825 5.896 48,867,104 +0.09(+1.53%)
Jun 20, 2019 5.705 5.854 5.705 5.807 43,057,492 +0.15(+2.70%)
Jun 19, 2019 5.563 5.655 5.547 5.655 32,230,998 +0.05(+0.95%)
Jun 18, 2019 5.545 5.637 5.541 5.602 31,305,050 +0.12(+2.13%)
Jun 17, 2019 5.474 5.557 5.463 5.485 23,856,352 +0.02(+0.39%)
Jun 14, 2019 5.456 5.495 5.410 5.463 32,605,036 -0.02(-0.45%)
Jun 13, 2019 5.524 5.556 5.474 5.488 35,769,228 +0.09(+1.71%)
Jun 12, 2019 5.449 5.513 5.369 5.396 35,529,808 -0.11(-2.00%)
Jun 11, 2019 5.392 5.527 5.378 5.506 38,890,180 +0.16(+2.99%)
Jun 10, 2019 5.400 5.446 5.314 5.346 45,760,052 -0.11(-2.02%)
Jun 07, 2019 5.350 5.460 5.350 5.456 38,566,460 +0.15(+2.88%)
Jun 06, 2019 5.272 5.375 5.208 5.304 30,227,794 +0.09(+1.63%)
Jun 05, 2019 5.332 5.343 5.160 5.219 39,677,440 -0.11(-2.13%)
Jun 04, 2019 5.282 5.336 5.268 5.332 24,770,336 +0.09(+1.76%)
Jun 03, 2019 5.211 5.304 5.194 5.240 36,524,432 +0.12(+2.36%)
May 31, 2019 5.112 5.243 5.086 5.119 40,144,408 -0.02(-0.48%)
May 30, 2019 5.165 5.243 5.116 5.144 40,059,124 -0.02(-0.34%)
May 29, 2019 5.066 5.174 5.043 5.162 25,229,678 +0.08(+1.61%)
May 28, 2019 5.059 5.133 5.002 5.080 29,386,428 +0.08(+1.56%)
May 24, 2019 5.027 5.038 4.953 5.002 20,333,222 +0.07(+1.37%)
May 23, 2019 4.921 4.953 4.843 4.935 43,058,016 -0.11(-2.18%)
May 22, 2019 5.020 5.082 4.974 5.045 44,974,244 +0.06(+1.23%)
May 21, 2019 4.835 5.008 4.814 4.984 41,124,728 +0.15(+3.07%)
May 20, 2019 4.761 4.835 4.712 4.835 40,952,920 +0.08(+1.63%)
May 17, 2019 4.810 4.878 4.719 4.757 50,186,404 -0.14(-2.82%)
May 16, 2019 4.948 4.998 4.881 4.895 56,318,040 -0.11(-2.19%)
May 15, 2019 4.945 5.019 4.941 5.005 36,411,348 -0.07(-1.39%)
May 14, 2019 5.069 5.122 5.040 5.076 25,557,902 +0.00(+0.07%)
May 13, 2019 5.100 5.153 5.026 5.072 40,138,728 -0.16(-3.11%)
May 10, 2019 5.231 5.252 5.113 5.235 32,257,536 +0.01(+0.20%)
May 09, 2019 5.270 5.298 5.185 5.224 49,201,128 -0.17(-3.15%)
May 08, 2019 5.305 5.468 5.288 5.394 59,592,268 +0.20(+3.81%)
May 07, 2019 5.160 5.203 5.072 5.196 39,236,740 -0.06(-1.08%)
May 06, 2019 5.175 5.270 5.171 5.252 32,069,762 -0.05(-1.00%)
May 03, 2019 5.341 5.369 5.302 5.305 27,765,558 +0.04(+0.67%)
May 02, 2019 5.242 5.305 5.210 5.270 44,061,804 -0.01(-0.13%)
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.