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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 29, 2020 2.720 2.785 2.662 2.749 79,596,736 +0.00(+0.13%)
May 28, 2020 2.813 2.830 2.731 2.745 62,085,656 -0.08(-2.81%)
May 27, 2020 2.821 2.842 2.695 2.824 71,009,080 +0.08(+3.02%)
May 26, 2020 2.795 2.799 2.709 2.741 79,769,392 +0.20(+7.79%)
May 22, 2020 2.504 2.568 2.457 2.543 64,274,456 -0.04(-1.67%)
May 21, 2020 2.604 2.642 2.532 2.586 67,065,284 +0.07(+2.72%)
May 20, 2020 2.500 2.568 2.496 2.518 67,964,176 +0.10(+4.02%)
May 19, 2020 2.471 2.486 2.417 2.421 80,167,512 -0.04(-1.75%)
May 18, 2020 2.396 2.471 2.359 2.464 110,237,800 +0.27(+12.13%)
May 15, 2020 2.251 2.352 2.197 2.197 82,024,376 +0.02(+0.99%)
May 14, 2020 2.136 2.190 2.068 2.176 146,174,112 -0.03(-1.31%)
May 13, 2020 2.331 2.331 2.194 2.205 67,349,032 -0.12(-5.26%)
May 12, 2020 2.435 2.450 2.323 2.327 69,208,320 -0.04(-1.52%)
May 11, 2020 2.428 2.473 2.359 2.363 72,482,760 -0.11(-4.37%)
May 08, 2020 2.341 2.478 2.334 2.471 74,434,440 +0.19(+8.37%)
May 07, 2020 2.262 2.331 2.244 2.280 89,442,248 +0.00(+0.00%)
May 06, 2020 2.374 2.406 2.273 2.280 71,693,624 -0.14(-5.94%)
May 05, 2020 2.453 2.509 2.403 2.424 76,234,488 +0.07(+2.91%)
May 04, 2020 2.323 2.385 2.305 2.356 55,179,832 -0.01(-0.46%)
May 01, 2020 2.432 2.432 2.296 2.367 57,900,424 -0.12(-4.92%)
Apr 30, 2020 2.522 2.554 2.460 2.489 90,768,360 -0.08(-3.22%)
Apr 29, 2020 2.435 2.601 2.435 2.572 106,634,248 +0.21(+8.84%)
Apr 28, 2020 2.259 2.370 2.215 2.363 112,651,968 +0.23(+10.99%)
Apr 27, 2020 2.069 2.129 2.019 2.129 67,315,648 +0.12(+6.01%)
Apr 24, 2020 2.147 2.172 1.955 2.008 151,410,464 -0.23(-10.30%)
Apr 23, 2020 2.299 2.342 2.218 2.239 85,733,800 -0.01(-0.47%)
Apr 22, 2020 2.196 2.264 2.193 2.250 90,944,344 +0.10(+4.79%)
Apr 21, 2020 2.129 2.168 2.097 2.147 102,606,744 -0.08(-3.51%)
Apr 20, 2020 2.140 2.292 2.126 2.225 141,271,328 -0.06(-2.79%)
Apr 17, 2020 2.225 2.292 2.161 2.289 102,420,216 +0.11(+5.05%)
Apr 16, 2020 2.271 2.271 2.147 2.179 56,821,256 -0.05(-2.38%)
Apr 15, 2020 2.232 2.292 2.196 2.232 71,556,560 -0.14(-5.84%)
Apr 14, 2020 2.399 2.441 2.324 2.370 70,397,256 -0.01(-0.45%)
Apr 13, 2020 2.370 2.388 2.289 2.381 82,204,536 -0.00(-0.15%)
Apr 09, 2020 2.516 2.647 2.335 2.385 150,346,880 -0.03(-1.32%)
Apr 08, 2020 2.271 2.463 2.271 2.416 89,342,304 +0.17(+7.75%)
Apr 07, 2020 2.363 2.377 2.239 2.243 116,808,408 +0.06(+2.93%)
Apr 06, 2020 2.111 2.193 2.079 2.179 109,298,200 +0.13(+6.60%)
Apr 03, 2020 2.161 2.186 1.980 2.044 106,823,016 -0.02(-0.86%)
Apr 02, 2020 2.062 2.278 2.012 2.062 171,482,512 +0.14(+7.39%)
Apr 01, 2020 1.838 1.962 1.824 1.920 75,711,216 -0.03(-1.64%)
Mar 31, 2020 1.888 2.030 1.888 1.952 104,326,672 +0.10(+5.36%)
Mar 30, 2020 1.827 1.881 1.730 1.852 72,884,832 +0.01(+0.58%)
Mar 27, 2020 1.898 1.905 1.831 1.842 99,190,888 -0.22(-10.67%)
Mar 26, 2020 2.118 2.184 1.976 2.062 116,368,280 +0.00(+0.17%)
Mar 25, 2020 1.923 2.147 1.849 2.058 137,702,560 +0.13(+6.81%)
Mar 24, 2020 1.796 1.945 1.746 1.927 115,484,208 +0.34(+21.75%)
Mar 23, 2020 1.636 1.735 1.579 1.583 100,982,840 -0.14(-8.04%)
Mar 20, 2020 1.895 1.913 1.675 1.721 107,731,872 -0.07(-4.15%)
Mar 19, 2020 1.561 1.813 1.455 1.796 158,689,456 +0.27(+17.40%)
Mar 18, 2020 1.618 1.710 1.423 1.529 138,111,488 -0.39(-20.19%)
Mar 17, 2020 1.920 2.008 1.824 1.916 146,232,720 +0.05(+2.86%)
Mar 16, 2020 1.916 2.115 1.820 1.863 99,406,752 -0.47(-20.21%)
Mar 13, 2020 2.374 2.392 1.975 2.335 168,551,040 +0.40(+20.73%)
Mar 12, 2020 2.040 2.090 1.714 1.934 243,969,568 -0.50(-20.44%)
Mar 11, 2020 2.668 2.757 2.356 2.431 157,018,400 -0.41(-14.48%)
Mar 10, 2020 3.016 3.041 2.605 2.842 154,249,024 +0.27(+10.33%)
Mar 09, 2020 2.679 2.931 2.498 2.576 269,821,152 -1.16(-30.99%)
Mar 06, 2020 3.797 3.855 3.645 3.733 146,764,432 -0.43(-10.39%)
Mar 05, 2020 4.262 4.276 4.013 4.166 119,850,312 -0.21(-4.78%)
Mar 04, 2020 4.418 4.418 4.294 4.375 67,355,512 +0.06(+1.40%)
Mar 03, 2020 4.439 4.581 4.255 4.315 105,288,848 -0.12(-2.64%)
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.