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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 5.888 5.924 5.791 5.899 62,628,656 +0.00(+0.00%)
Oct 30, 2019 5.786 5.914 5.736 5.899 67,788,280 +0.07(+1.25%)
Oct 29, 2019 5.750 5.888 5.750 5.826 47,948,508 +0.01(+0.25%)
Oct 28, 2019 5.783 5.843 5.739 5.812 45,811,976 +0.05(+0.95%)
Oct 25, 2019 5.710 5.830 5.696 5.757 69,977,760 +0.22(+3.93%)
Oct 24, 2019 5.699 5.707 5.499 5.539 62,137,440 -0.12(-2.12%)
Oct 23, 2019 5.554 5.667 5.539 5.659 55,648,632 +0.12(+2.10%)
Oct 22, 2019 5.372 5.605 5.369 5.543 71,713,304 +0.23(+4.23%)
Oct 21, 2019 5.260 5.321 5.245 5.318 25,337,808 +0.04(+0.76%)
Oct 18, 2019 5.300 5.351 5.263 5.278 41,483,900 +0.04(+0.69%)
Oct 17, 2019 5.351 5.365 5.207 5.242 42,951,756 -0.08(-1.50%)
Oct 16, 2019 5.187 5.321 5.181 5.321 33,082,964 +0.09(+1.74%)
Oct 15, 2019 5.227 5.296 5.191 5.231 26,986,964 +0.01(+0.21%)
Oct 14, 2019 5.158 5.223 5.133 5.220 23,312,148 -0.01(-0.21%)
Oct 11, 2019 5.187 5.274 5.187 5.231 36,884,736 +0.11(+2.20%)
Oct 10, 2019 5.114 5.176 5.067 5.118 33,294,876 -0.01(-0.14%)
Oct 09, 2019 5.082 5.154 5.020 5.125 27,255,818 +0.12(+2.47%)
Oct 08, 2019 5.027 5.104 4.995 5.002 37,818,408 -0.02(-0.36%)
Oct 07, 2019 5.114 5.160 5.005 5.020 30,384,402 -0.13(-2.61%)
Oct 04, 2019 5.169 5.187 5.071 5.154 37,979,604 +0.01(+0.28%)
Oct 03, 2019 5.067 5.151 5.035 5.140 43,132,500 +0.05(+0.93%)
Oct 02, 2019 5.162 5.162 5.035 5.093 38,964,712 -0.12(-2.30%)
Oct 01, 2019 5.260 5.271 5.189 5.212 33,916,376 -0.04(-0.83%)
Sep 30, 2019 5.282 5.296 5.243 5.256 14,761,855 -0.05(-0.89%)
Sep 27, 2019 5.271 5.390 5.267 5.303 24,870,630 +0.01(+0.21%)
Sep 26, 2019 5.292 5.307 5.231 5.292 25,052,928 +0.04(+0.76%)
Sep 25, 2019 5.143 5.260 5.116 5.252 25,592,718 +0.02(+0.42%)
Sep 24, 2019 5.296 5.296 5.202 5.231 16,682,433 -0.06(-1.10%)
Sep 23, 2019 5.245 5.320 5.242 5.289 20,563,722 +0.01(+0.14%)
Sep 20, 2019 5.260 5.292 5.220 5.282 25,062,514 +0.00(+0.07%)
Sep 19, 2019 5.380 5.405 5.271 5.278 27,507,092 -0.03(-0.62%)
Sep 18, 2019 5.358 5.390 5.307 5.311 23,688,090 -0.12(-2.14%)
Sep 17, 2019 5.405 5.434 5.294 5.427 40,107,632 -0.05(-0.93%)
Sep 16, 2019 5.427 5.554 5.394 5.478 80,799,184 +0.20(+3.71%)
Sep 13, 2019 5.358 5.387 5.256 5.282 23,943,418 -0.06(-1.16%)
Sep 12, 2019 5.278 5.358 5.238 5.343 27,805,506 +0.05(+0.96%)
Sep 11, 2019 5.358 5.405 5.252 5.292 44,064,064 -0.01(-0.27%)
Sep 10, 2019 5.263 5.372 5.212 5.307 54,323,072 +0.03(+0.62%)
Sep 09, 2019 5.245 5.311 5.232 5.274 55,435,120 +0.08(+1.54%)
Sep 06, 2019 5.165 5.256 5.136 5.194 30,819,042 +0.06(+1.13%)
Sep 05, 2019 5.183 5.218 5.129 5.136 38,811,772 +0.06(+1.14%)
Sep 04, 2019 5.045 5.122 5.022 5.078 51,493,012 +0.21(+4.33%)
Sep 03, 2019 4.831 4.907 4.809 4.867 40,725,088 -0.05(-1.11%)
Aug 30, 2019 4.951 4.973 4.880 4.922 29,772,626 +0.05(+1.12%)
Aug 29, 2019 4.817 4.896 4.760 4.867 43,016,476 +0.12(+2.45%)
Aug 28, 2019 4.733 4.784 4.686 4.751 31,278,338 +0.06(+1.24%)
Aug 27, 2019 4.700 4.775 4.620 4.693 49,022,284 +0.05(+1.02%)
Aug 26, 2019 4.733 4.751 4.606 4.646 48,075,572 -0.07(-1.39%)
Aug 23, 2019 4.853 4.940 4.697 4.711 61,028,844 -0.23(-4.63%)
Aug 22, 2019 5.042 5.049 4.907 4.940 32,755,312 -0.08(-1.52%)
Aug 21, 2019 4.860 5.129 4.798 5.016 98,203,672 +0.27(+5.58%)
Aug 20, 2019 4.715 4.809 4.697 4.751 37,441,264 -0.01(-0.30%)
Aug 19, 2019 4.860 4.882 4.726 4.766 44,159,496 -0.04(-0.83%)
Aug 16, 2019 4.867 4.900 4.762 4.806 40,036,096 -0.04(-0.90%)
Aug 15, 2019 4.831 4.880 4.722 4.849 43,872,164 -0.01(-0.30%)
Aug 14, 2019 4.951 4.969 4.849 4.864 49,209,544 -0.25(-4.97%)
Aug 13, 2019 4.976 5.169 4.951 5.118 35,816,324 +0.07(+1.35%)
Aug 12, 2019 5.064 5.079 5.014 5.050 31,131,030 -0.18(-3.51%)
Aug 09, 2019 5.281 5.342 5.219 5.234 32,991,840 -0.04(-0.82%)
Aug 08, 2019 5.223 5.281 5.167 5.277 51,611,540 +0.16(+3.10%)
Aug 07, 2019 4.999 5.129 4.956 5.118 67,419,880 -0.05(-0.91%)
Aug 06, 2019 5.223 5.241 5.122 5.165 58,353,240 +0.05(+0.99%)
Aug 05, 2019 5.216 5.223 5.080 5.115 62,561,340 -0.28(-5.15%)
Aug 02, 2019 5.493 5.537 5.347 5.392 62,029,124 +0.08(+1.56%)
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.