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 )

16.96 -0.36 (-2.11%)
Streaming Delayed Price Updated: 10:40 AM 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, 2019 5.713 5.731 5.580 5.606 35,077,408 -0.05(-0.91%)
Apr 29, 2019 5.709 5.725 5.654 5.657 24,820,184 -0.00(-0.07%)
Apr 26, 2019 5.683 5.716 5.613 5.661 29,595,860 -0.03(-0.58%)
Apr 25, 2019 5.643 5.757 5.606 5.694 35,207,176 +0.05(+0.85%)
Apr 24, 2019 5.794 5.794 5.565 5.646 44,734,172 -0.17(-2.91%)
Apr 23, 2019 5.838 5.867 5.771 5.816 37,502,696 +0.04(+0.70%)
Apr 22, 2019 5.783 5.838 5.746 5.775 32,475,842 +0.03(+0.45%)
Apr 18, 2019 5.764 5.834 5.683 5.749 69,447,960 +0.12(+2.09%)
Apr 17, 2019 5.753 5.757 5.532 5.632 49,075,984 -0.03(-0.46%)
Apr 16, 2019 5.492 5.742 5.488 5.657 64,687,368 +0.13(+2.33%)
Apr 15, 2019 5.665 5.668 5.495 5.529 79,644,192 +0.03(+0.54%)
Apr 12, 2019 5.783 5.808 5.481 5.499 168,871,856 -0.56(-9.29%)
Apr 11, 2019 6.162 6.187 6.025 6.062 59,392,608 -0.19(-3.06%)
Apr 10, 2019 6.202 6.309 6.176 6.254 52,568,492 +0.04(+0.65%)
Apr 09, 2019 6.232 6.243 6.125 6.213 40,667,480 -0.04(-0.65%)
Apr 08, 2019 6.143 6.320 6.140 6.254 74,544,912 +0.18(+2.97%)
Apr 05, 2019 5.937 6.114 5.928 6.073 56,951,712 +0.12(+2.04%)
Apr 04, 2019 5.727 5.981 5.724 5.952 44,204,716 +0.17(+2.86%)
Apr 03, 2019 5.937 5.967 5.768 5.786 48,164,376 -0.11(-1.87%)
Apr 02, 2019 5.878 5.904 5.805 5.897 38,935,028 +0.03(+0.50%)
Apr 01, 2019 5.944 5.974 5.840 5.867 40,783,904 +0.01(+0.13%)
Mar 29, 2019 5.908 5.959 5.817 5.860 38,217,936 +0.04(+0.76%)
Mar 28, 2019 5.624 5.852 5.613 5.816 52,371,512 +0.11(+2.00%)
Mar 27, 2019 5.860 5.897 5.683 5.702 65,093,640 -0.33(-5.49%)
Mar 26, 2019 5.963 6.051 5.915 6.033 48,281,844 +0.19(+3.21%)
Mar 25, 2019 5.856 5.908 5.760 5.845 53,248,140 +0.02(+0.38%)
Mar 22, 2019 6.011 6.077 5.808 5.823 96,478,880 -0.45(-7.21%)
Mar 21, 2019 6.357 6.430 6.114 6.276 82,817,224 -0.21(-3.29%)
Mar 20, 2019 6.386 6.589 6.375 6.489 57,619,208 +0.10(+1.50%)
Mar 19, 2019 6.327 6.463 6.294 6.394 87,424,968 +0.10(+1.52%)
Mar 18, 2019 6.117 6.298 6.110 6.298 62,203,476 +0.19(+3.13%)
Mar 15, 2019 5.992 6.121 5.989 6.106 66,012,548 +0.13(+2.09%)
Mar 14, 2019 5.981 6.044 5.933 5.981 38,072,624 +0.00(+0.00%)
Mar 13, 2019 5.797 6.022 5.794 5.981 37,455,340 +0.16(+2.72%)
Mar 12, 2019 5.863 5.952 5.808 5.823 29,952,144 -0.02(-0.32%)
Mar 11, 2019 5.657 5.878 5.650 5.841 54,908,316 +0.33(+5.94%)
Mar 08, 2019 5.473 5.525 5.427 5.514 34,267,420 -0.02(-0.40%)
Mar 07, 2019 5.635 5.635 5.503 5.536 28,641,546 -0.09(-1.64%)
Mar 06, 2019 5.727 5.746 5.580 5.628 30,294,600 -0.14(-2.36%)
Mar 05, 2019 5.698 5.775 5.679 5.764 16,760,887 +0.04(+0.64%)
Mar 04, 2019 5.753 5.779 5.672 5.727 22,611,554 +0.03(+0.45%)
Mar 01, 2019 5.771 5.834 5.679 5.702 39,727,396 -0.08(-1.46%)
Feb 28, 2019 6.033 6.036 5.731 5.786 75,869,696 -0.26(-4.26%)
Feb 27, 2019 6.018 6.099 5.970 6.044 33,685,664 +0.06(+0.92%)
Feb 26, 2019 6.029 6.077 5.944 5.989 35,052,352 +0.01(+0.18%)
Feb 25, 2019 6.092 6.103 5.978 5.978 43,051,732 -0.14(-2.35%)
Feb 22, 2019 6.147 6.163 6.084 6.121 31,375,916 -0.01(-0.12%)
Feb 21, 2019 6.121 6.180 6.038 6.129 37,555,584 -0.03(-0.42%)
Feb 20, 2019 6.147 6.287 6.129 6.154 44,476,164 -0.03(-0.48%)
Feb 19, 2019 6.121 6.224 6.117 6.184 30,357,726 +0.02(+0.30%)
Feb 15, 2019 6.180 6.195 6.103 6.165 30,814,080 +0.01(+0.18%)
Feb 14, 2019 5.967 6.184 5.944 6.154 50,454,160 +0.17(+2.83%)
Feb 13, 2019 5.930 6.029 5.922 5.985 40,833,520 +0.08(+1.37%)
Feb 12, 2019 5.849 5.944 5.827 5.904 45,551,600 +0.27(+4.70%)
Feb 11, 2019 5.705 5.705 5.610 5.639 36,536,200 -0.14(-2.36%)
Feb 08, 2019 5.827 5.834 5.667 5.775 29,031,850 -0.07(-1.20%)
Feb 07, 2019 5.974 5.989 5.753 5.845 55,002,192 -0.13(-2.10%)
Feb 06, 2019 5.974 6.022 5.926 5.970 52,717,324 -0.15(-2.47%)
Feb 05, 2019 6.036 6.147 6.025 6.121 32,002,054 +0.05(+0.85%)
Feb 04, 2019 5.952 6.103 5.941 6.070 43,077,220 +0.02(+0.37%)
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.