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 (%)
Aug 30, 2019 4.952 4.974 4.882 4.923 29,763,842 +0.05(+1.12%)
Aug 29, 2019 4.818 4.898 4.762 4.869 43,003,784 +0.12(+2.45%)
Aug 28, 2019 4.734 4.785 4.687 4.753 31,269,110 +0.06(+1.24%)
Aug 27, 2019 4.702 4.776 4.622 4.694 49,007,820 +0.05(+1.02%)
Aug 26, 2019 4.734 4.753 4.607 4.647 48,061,388 -0.07(-1.39%)
Aug 23, 2019 4.854 4.942 4.698 4.713 61,010,840 -0.23(-4.63%)
Aug 22, 2019 5.043 5.051 4.909 4.942 32,745,648 -0.08(-1.52%)
Aug 21, 2019 4.862 5.130 4.800 5.018 98,174,696 +0.27(+5.58%)
Aug 20, 2019 4.716 4.811 4.698 4.753 37,430,216 -0.01(-0.30%)
Aug 19, 2019 4.862 4.883 4.727 4.767 44,146,468 -0.04(-0.83%)
Aug 16, 2019 4.869 4.902 4.763 4.807 40,024,284 -0.04(-0.90%)
Aug 15, 2019 4.833 4.882 4.724 4.851 43,859,220 -0.01(-0.30%)
Aug 14, 2019 4.952 4.971 4.851 4.865 49,195,024 -0.25(-4.97%)
Aug 13, 2019 4.978 5.170 4.952 5.120 35,805,756 +0.07(+1.35%)
Aug 12, 2019 5.066 5.080 5.015 5.051 31,121,848 -0.18(-3.51%)
Aug 09, 2019 5.282 5.344 5.221 5.235 32,982,108 -0.04(-0.82%)
Aug 08, 2019 5.224 5.282 5.169 5.279 51,596,316 +0.16(+3.10%)
Aug 07, 2019 5.001 5.131 4.957 5.120 67,400,000 -0.05(-0.91%)
Aug 06, 2019 5.224 5.242 5.123 5.167 58,336,028 +0.05(+0.99%)
Aug 05, 2019 5.217 5.224 5.082 5.116 62,542,888 -0.28(-5.15%)
Aug 02, 2019 5.495 5.538 5.349 5.394 62,010,828 +0.08(+1.56%)
Aug 01, 2019 5.408 5.495 5.206 5.311 66,247,124 -0.12(-2.19%)
Jul 31, 2019 5.520 5.528 5.367 5.430 44,792,592 -0.03(-0.53%)
Jul 30, 2019 5.488 5.506 5.441 5.459 36,521,236 -0.04(-0.66%)
Jul 29, 2019 5.419 5.506 5.394 5.495 29,982,248 +0.06(+1.06%)
Jul 26, 2019 5.567 5.571 5.412 5.437 53,572,196 -0.15(-2.65%)
Jul 25, 2019 5.708 5.712 5.578 5.585 36,820,624 -0.14(-2.40%)
Jul 24, 2019 5.798 5.847 5.719 5.722 30,788,634 -0.08(-1.31%)
Jul 23, 2019 5.784 5.802 5.737 5.798 44,495,140 +0.03(+0.50%)
Jul 22, 2019 5.816 5.834 5.757 5.769 26,119,976 +0.00(+0.00%)
Jul 19, 2019 5.809 5.813 5.737 5.769 30,116,570 -0.05(-0.87%)
Jul 18, 2019 5.834 5.841 5.755 5.820 28,697,622 -0.01(-0.19%)
Jul 17, 2019 5.870 5.870 5.784 5.831 31,563,496 -0.01(-0.19%)
Jul 16, 2019 5.935 5.970 5.818 5.841 35,979,188 -0.11(-1.82%)
Jul 15, 2019 6.065 6.090 5.942 5.950 34,174,644 -0.12(-2.02%)
Jul 12, 2019 6.022 6.114 6.011 6.072 53,879,288 +0.05(+0.84%)
Jul 11, 2019 5.924 6.029 5.914 6.022 64,387,144 +0.15(+2.52%)
Jul 10, 2019 5.899 5.924 5.859 5.874 65,678,428 +0.08(+1.43%)
Jul 09, 2019 5.737 5.811 5.694 5.791 37,583,416 +0.02(+0.31%)
Jul 08, 2019 5.694 5.784 5.668 5.773 48,897,144 +0.12(+2.04%)
Jul 05, 2019 5.632 5.704 5.611 5.657 30,016,792 +0.13(+2.28%)
Jul 03, 2019 5.513 5.574 5.497 5.531 20,518,302 +0.04(+0.66%)
Jul 02, 2019 5.571 5.582 5.459 5.495 50,061,668 -0.09(-1.68%)
Jul 01, 2019 5.762 5.773 5.582 5.589 47,582,848 -0.03(-0.51%)
Jun 28, 2019 5.668 5.726 5.569 5.618 32,996,244 +0.01(+0.19%)
Jun 27, 2019 5.657 5.670 5.509 5.607 84,119,504 -0.12(-2.02%)
Jun 26, 2019 5.758 5.795 5.694 5.722 161,418,896 -0.04(-0.75%)
Jun 25, 2019 5.888 5.899 5.719 5.766 59,420,612 -0.22(-3.68%)
Jun 24, 2019 5.960 6.011 5.935 5.986 41,007,384 -0.01(-0.18%)
Jun 21, 2019 5.924 6.029 5.924 5.997 48,048,984 +0.09(+1.53%)
Jun 20, 2019 5.802 5.953 5.802 5.906 42,336,636 +0.16(+2.70%)
Jun 19, 2019 5.657 5.751 5.641 5.751 31,691,396 +0.05(+0.95%)
Jun 18, 2019 5.639 5.733 5.636 5.697 30,780,950 +0.12(+2.13%)
Jun 17, 2019 5.567 5.652 5.556 5.578 23,456,956 +0.02(+0.39%)
Jun 14, 2019 5.549 5.589 5.502 5.556 32,059,172 -0.03(-0.45%)
Jun 13, 2019 5.618 5.650 5.567 5.582 35,170,392 +0.09(+1.71%)
Jun 12, 2019 5.542 5.607 5.461 5.488 34,934,980 -0.11(-2.00%)
Jun 11, 2019 5.484 5.621 5.470 5.600 38,239,092 +0.16(+2.99%)
Jun 10, 2019 5.491 5.538 5.405 5.437 44,993,952 -0.11(-2.02%)
Jun 07, 2019 5.441 5.553 5.441 5.549 37,920,792 +0.16(+2.88%)
Jun 06, 2019 5.362 5.466 5.297 5.394 29,721,730 +0.09(+1.63%)
Jun 05, 2019 5.423 5.434 5.248 5.307 39,013,172 -0.12(-2.13%)
Jun 04, 2019 5.372 5.426 5.358 5.423 24,355,638 +0.09(+1.76%)
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.