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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.623 5.657 5.530 5.633 65,587,080 +0.00(+0.00%)
Oct 30, 2019 5.525 5.647 5.477 5.633 70,990,440 +0.07(+1.25%)
Oct 29, 2019 5.491 5.623 5.491 5.564 50,213,480 +0.01(+0.25%)
Oct 28, 2019 5.522 5.580 5.480 5.550 47,976,020 +0.05(+0.95%)
Oct 25, 2019 5.453 5.567 5.439 5.498 73,283,336 +0.21(+3.93%)
Oct 24, 2019 5.442 5.449 5.251 5.290 65,072,664 -0.11(-2.12%)
Oct 23, 2019 5.303 5.411 5.290 5.404 58,277,336 +0.11(+2.10%)
Oct 22, 2019 5.130 5.352 5.127 5.293 75,100,872 +0.22(+4.23%)
Oct 21, 2019 5.022 5.081 5.009 5.078 26,534,706 +0.04(+0.76%)
Oct 18, 2019 5.061 5.109 5.026 5.040 43,443,500 +0.03(+0.69%)
Oct 17, 2019 5.109 5.123 4.972 5.005 44,980,692 -0.08(-1.50%)
Oct 16, 2019 4.953 5.081 4.947 5.081 34,645,724 +0.09(+1.74%)
Oct 15, 2019 4.991 5.057 4.957 4.995 28,261,764 +0.01(+0.21%)
Oct 14, 2019 4.925 4.988 4.901 4.984 24,413,358 -0.01(-0.21%)
Oct 11, 2019 4.953 5.036 4.953 4.995 38,627,080 +0.11(+2.20%)
Oct 10, 2019 4.884 4.943 4.839 4.887 34,867,648 -0.01(-0.14%)
Oct 09, 2019 4.853 4.922 4.794 4.894 28,543,316 +0.12(+2.47%)
Oct 08, 2019 4.800 4.873 4.769 4.776 39,604,860 -0.02(-0.36%)
Oct 07, 2019 4.884 4.927 4.780 4.794 31,819,688 -0.13(-2.61%)
Oct 04, 2019 4.936 4.953 4.842 4.922 39,773,668 +0.01(+0.28%)
Oct 03, 2019 4.839 4.918 4.807 4.908 45,169,976 +0.05(+0.93%)
Oct 02, 2019 4.929 4.929 4.807 4.863 40,805,312 -0.11(-2.30%)
Oct 01, 2019 5.022 5.033 4.955 4.977 35,518,504 -0.04(-0.83%)
Sep 30, 2019 5.043 5.057 5.007 5.019 15,459,170 -0.05(-0.89%)
Sep 27, 2019 5.033 5.147 5.029 5.064 26,045,458 +0.01(+0.21%)
Sep 26, 2019 5.054 5.068 4.995 5.054 26,236,368 +0.04(+0.76%)
Sep 25, 2019 4.911 5.022 4.885 5.016 26,801,656 +0.02(+0.42%)
Sep 24, 2019 5.057 5.057 4.967 4.995 17,470,470 -0.06(-1.10%)
Sep 23, 2019 5.009 5.080 5.005 5.050 21,535,102 +0.01(+0.14%)
Sep 20, 2019 5.022 5.054 4.984 5.043 26,246,406 +0.00(+0.07%)
Sep 19, 2019 5.137 5.161 5.033 5.040 28,806,460 -0.03(-0.62%)
Sep 18, 2019 5.116 5.147 5.068 5.071 24,807,058 -0.11(-2.14%)
Sep 17, 2019 5.161 5.189 5.055 5.182 42,002,220 -0.05(-0.93%)
Sep 16, 2019 5.182 5.303 5.151 5.231 84,615,944 +0.19(+3.71%)
Sep 13, 2019 5.116 5.144 5.019 5.043 25,074,448 -0.06(-1.16%)
Sep 12, 2019 5.040 5.116 5.002 5.102 29,118,972 +0.05(+0.96%)
Sep 11, 2019 5.116 5.161 5.016 5.054 46,145,544 -0.01(-0.27%)
Sep 10, 2019 5.026 5.130 4.977 5.068 56,889,160 +0.03(+0.62%)
Sep 09, 2019 5.009 5.071 4.996 5.036 58,053,740 +0.08(+1.54%)
Sep 06, 2019 4.932 5.019 4.905 4.960 32,274,860 +0.06(+1.13%)
Sep 05, 2019 4.950 4.983 4.898 4.905 40,645,148 +0.06(+1.14%)
Sep 04, 2019 4.818 4.891 4.795 4.849 53,925,416 +0.20(+4.33%)
Sep 03, 2019 4.613 4.686 4.592 4.648 42,648,844 -0.05(-1.11%)
Aug 30, 2019 4.728 4.748 4.660 4.700 31,179,014 +0.05(+1.12%)
Aug 29, 2019 4.599 4.676 4.546 4.648 45,048,472 +0.11(+2.45%)
Aug 28, 2019 4.520 4.568 4.474 4.537 32,755,850 +0.06(+1.24%)
Aug 27, 2019 4.488 4.559 4.412 4.481 51,337,980 +0.05(+1.02%)
Aug 26, 2019 4.520 4.537 4.398 4.436 50,346,544 -0.06(-1.39%)
Aug 23, 2019 4.634 4.717 4.485 4.499 63,911,700 -0.22(-4.63%)
Aug 22, 2019 4.814 4.821 4.686 4.717 34,302,596 -0.07(-1.52%)
Aug 21, 2019 4.641 4.898 4.582 4.790 102,842,576 +0.25(+5.58%)
Aug 20, 2019 4.502 4.592 4.485 4.537 39,209,896 -0.01(-0.31%)
Aug 19, 2019 4.641 4.662 4.513 4.551 46,245,488 -0.04(-0.83%)
Aug 16, 2019 4.648 4.679 4.547 4.589 41,927,304 -0.04(-0.90%)
Aug 15, 2019 4.613 4.660 4.509 4.631 45,944,580 -0.01(-0.30%)
Aug 14, 2019 4.728 4.745 4.631 4.644 51,534,084 -0.24(-4.97%)
Aug 13, 2019 4.752 4.936 4.728 4.887 37,508,200 +0.07(+1.35%)
Aug 12, 2019 4.836 4.850 4.788 4.822 32,601,586 -0.18(-3.51%)
Aug 09, 2019 5.042 5.101 4.984 4.998 34,550,296 -0.04(-0.82%)
Aug 08, 2019 4.987 5.042 4.934 5.039 54,049,548 +0.15(+3.10%)
Aug 07, 2019 4.774 4.898 4.732 4.887 70,604,640 -0.04(-0.91%)
Aug 06, 2019 4.987 5.005 4.891 4.932 61,109,712 +0.05(+0.99%)
Aug 05, 2019 4.980 4.987 4.851 4.884 65,516,592 -0.27(-5.15%)
Aug 02, 2019 5.246 5.287 5.106 5.149 64,959,232 +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.