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 )

17.05 -0.28 (-1.62%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 30, 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, 2020 2.705 2.739 2.639 2.670 84,626,032 -0.09(-3.22%)
Apr 29, 2020 2.612 2.790 2.612 2.759 99,418,264 +0.22(+8.84%)
Apr 28, 2020 2.423 2.542 2.376 2.535 105,028,760 +0.25(+10.99%)
Apr 27, 2020 2.219 2.284 2.166 2.284 62,760,376 +0.13(+6.01%)
Apr 24, 2020 2.303 2.329 2.097 2.154 141,164,464 -0.25(-10.30%)
Apr 23, 2020 2.466 2.512 2.379 2.402 79,932,168 -0.01(-0.47%)
Apr 22, 2020 2.356 2.428 2.352 2.413 84,790,112 +0.11(+4.79%)
Apr 21, 2020 2.284 2.325 2.249 2.303 95,663,312 -0.08(-3.51%)
Apr 20, 2020 2.295 2.459 2.280 2.386 131,711,448 -0.07(-2.79%)
Apr 17, 2020 2.386 2.459 2.318 2.455 95,489,400 +0.12(+5.05%)
Apr 16, 2020 2.436 2.436 2.303 2.337 52,976,144 -0.06(-2.38%)
Apr 15, 2020 2.394 2.459 2.356 2.394 66,714,304 -0.15(-5.84%)
Apr 14, 2020 2.573 2.619 2.493 2.542 65,633,452 -0.01(-0.45%)
Apr 13, 2020 2.542 2.561 2.455 2.554 76,641,728 -0.00(-0.15%)
Apr 09, 2020 2.698 2.839 2.504 2.558 140,172,864 -0.03(-1.32%)
Apr 08, 2020 2.436 2.641 2.436 2.592 83,296,480 +0.19(+7.75%)
Apr 07, 2020 2.535 2.550 2.402 2.405 108,903,944 +0.07(+2.93%)
Apr 06, 2020 2.265 2.352 2.230 2.337 101,901,960 +0.14(+6.60%)
Apr 03, 2020 2.318 2.344 2.124 2.192 99,594,272 -0.02(-0.86%)
Apr 02, 2020 2.211 2.443 2.158 2.211 159,878,224 +0.15(+7.39%)
Apr 01, 2020 1.971 2.105 1.956 2.059 70,587,816 -0.03(-1.64%)
Mar 31, 2020 2.025 2.177 2.025 2.093 97,266,856 +0.11(+5.36%)
Mar 30, 2020 1.960 2.017 1.855 1.987 67,952,688 +0.01(+0.58%)
Mar 27, 2020 2.036 2.044 1.964 1.975 92,478,608 -0.24(-10.67%)
Mar 26, 2020 2.272 2.343 2.120 2.211 108,493,600 +0.00(+0.17%)
Mar 25, 2020 2.063 2.303 1.983 2.207 128,384,184 +0.14(+6.81%)
Mar 24, 2020 1.926 2.086 1.873 2.067 107,669,360 +0.37(+21.75%)
Mar 23, 2020 1.755 1.861 1.694 1.697 94,149,296 -0.15(-8.04%)
Mar 20, 2020 2.032 2.051 1.796 1.846 100,441,624 -0.08(-4.15%)
Mar 19, 2020 1.675 1.945 1.560 1.926 147,950,896 +0.29(+17.40%)
Mar 18, 2020 1.736 1.834 1.526 1.640 128,765,448 -0.41(-20.19%)
Mar 17, 2020 2.059 2.154 1.956 2.055 136,337,104 +0.06(+2.86%)
Mar 16, 2020 2.055 2.268 1.952 1.998 92,679,864 -0.51(-20.21%)
Mar 13, 2020 2.546 2.565 2.118 2.504 157,145,136 +0.43(+20.73%)
Mar 12, 2020 2.188 2.242 1.838 2.074 227,460,064 -0.53(-20.44%)
Mar 11, 2020 2.862 2.957 2.527 2.607 146,392,912 -0.44(-14.48%)
Mar 10, 2020 3.235 3.262 2.794 3.049 143,810,944 +0.29(+10.33%)
Mar 09, 2020 2.874 3.144 2.679 2.763 251,562,272 -1.24(-30.99%)
Mar 06, 2020 4.072 4.135 3.909 4.004 136,832,832 -0.46(-10.39%)
Mar 05, 2020 4.571 4.586 4.305 4.468 111,740,000 -0.22(-4.79%)
Mar 04, 2020 4.738 4.738 4.605 4.693 62,797,540 +0.06(+1.40%)
Mar 03, 2020 4.761 4.914 4.563 4.628 98,163,920 -0.13(-2.64%)
Mar 02, 2020 4.643 4.782 4.573 4.754 78,642,736 +0.15(+3.22%)
Feb 28, 2020 4.400 4.609 4.381 4.605 123,386,088 +0.01(+0.17%)
Feb 27, 2020 4.567 4.776 4.457 4.598 109,816,656 -0.18(-3.75%)
Feb 26, 2020 4.887 4.986 4.738 4.776 108,417,664 -0.10(-2.11%)
Feb 25, 2020 5.024 5.062 4.803 4.879 69,334,664 -0.10(-1.99%)
Feb 24, 2020 5.001 5.054 4.837 4.978 100,670,480 -0.36(-6.77%)
Feb 21, 2020 5.393 5.397 5.287 5.340 59,478,104 -0.14(-2.57%)
Feb 20, 2020 5.621 5.682 5.469 5.481 56,365,964 -0.19(-3.29%)
Feb 19, 2020 5.621 5.686 5.606 5.667 42,584,868 +0.13(+2.27%)
Feb 18, 2020 5.450 5.591 5.446 5.542 54,532,112 -0.03(-0.55%)
Feb 14, 2020 5.644 5.652 5.547 5.572 37,330,544 +0.00(+0.07%)
Feb 13, 2020 5.675 5.675 5.542 5.568 57,679,384 -0.11(-1.94%)
Feb 12, 2020 5.637 5.717 5.637 5.679 63,518,440 +0.04(+0.67%)
Feb 11, 2020 5.606 5.659 5.568 5.640 69,386,696 +0.16(+2.92%)
Feb 10, 2020 5.500 5.515 5.416 5.481 76,338,768 -0.07(-1.23%)
Feb 07, 2020 5.610 5.618 5.437 5.549 104,019,680 -0.02(-0.34%)
Feb 06, 2020 5.644 5.701 5.503 5.568 274,302,976 +0.08(+1.39%)
Feb 05, 2020 5.587 5.599 5.450 5.492 86,667,272 +0.02(+0.42%)
Feb 04, 2020 5.488 5.602 5.462 5.469 63,034,504 +0.06(+1.20%)
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.