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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Dec 31, 2019 5.505 5.572 5.495 5.561 18,924,562 +0.01(+0.25%)
Dec 30, 2019 5.614 5.621 5.540 5.547 26,101,138 -0.01(-0.13%)
Dec 27, 2019 5.610 5.624 5.554 5.554 28,698,262 -0.07(-1.30%)
Dec 26, 2019 5.596 5.628 5.575 5.628 26,135,626 +0.09(+1.64%)
Dec 24, 2019 5.533 5.572 5.509 5.537 8,242,538 -0.00(-0.06%)
Dec 23, 2019 5.474 5.544 5.460 5.540 36,360,376 +0.11(+2.06%)
Dec 20, 2019 5.457 5.498 5.425 5.429 40,797,368 -0.10(-1.89%)
Dec 19, 2019 5.523 5.565 5.516 5.533 30,349,622 -0.01(-0.13%)
Dec 18, 2019 5.436 5.575 5.432 5.540 62,612,212 +0.14(+2.58%)
Dec 17, 2019 5.359 5.443 5.348 5.401 36,138,180 +0.03(+0.58%)
Dec 16, 2019 5.307 5.446 5.307 5.369 59,004,760 +0.03(+0.52%)
Dec 13, 2019 5.397 5.488 5.303 5.341 88,862,168 -0.26(-4.67%)
Dec 12, 2019 5.509 5.624 5.505 5.603 37,342,112 +0.12(+2.23%)
Dec 11, 2019 5.488 5.512 5.453 5.481 42,938,960 +0.04(+0.77%)
Dec 10, 2019 5.436 5.443 5.394 5.439 32,834,124 +0.01(+0.19%)
Dec 09, 2019 5.331 5.458 5.331 5.429 37,794,428 +0.02(+0.32%)
Dec 06, 2019 5.362 5.439 5.354 5.411 34,441,124 +0.10(+1.91%)
Dec 05, 2019 5.237 5.369 5.223 5.310 56,003,940 +0.13(+2.56%)
Dec 04, 2019 5.191 5.223 5.163 5.177 52,563,300 +0.06(+1.09%)
Dec 03, 2019 5.129 5.160 5.076 5.122 34,048,280 -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.