Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.280 5.280 5.196 5.227 25,566,080 -0.02(-0.47%)
Nov 27, 2019 5.248 5.280 5.193 5.251 39,970,056 +0.01(+0.27%)
Nov 26, 2019 5.308 5.312 5.170 5.237 58,140,508 -0.16(-3.02%)
Nov 25, 2019 5.404 5.422 5.354 5.400 31,161,502 -0.01(-0.20%)
Nov 22, 2019 5.464 5.521 5.397 5.411 54,624,580 +0.02(+0.33%)
Nov 21, 2019 5.287 5.397 5.255 5.393 68,957,368 +0.12(+2.22%)
Nov 20, 2019 5.287 5.340 5.273 5.276 44,988,340 +0.01(+0.13%)
Nov 19, 2019 5.347 5.354 5.259 5.269 54,761,504 -0.09(-1.66%)
Nov 18, 2019 5.418 5.436 5.340 5.358 35,668,820 -0.12(-2.20%)
Nov 15, 2019 5.386 5.503 5.386 5.479 20,566,158 +0.11(+2.12%)
Nov 14, 2019 5.486 5.503 5.347 5.365 53,765,600 -0.10(-1.82%)
Nov 13, 2019 5.468 5.523 5.432 5.464 58,256,488 -0.09(-1.53%)
Nov 12, 2019 5.599 5.652 5.533 5.549 51,504,816 -0.09(-1.68%)
Nov 11, 2019 5.560 5.662 5.545 5.644 34,751,296 +0.06(+1.14%)
Nov 08, 2019 5.619 5.697 5.552 5.581 68,171,952 -0.18(-3.12%)
Nov 07, 2019 5.627 5.796 5.619 5.761 55,217,840 +0.13(+2.38%)
Nov 06, 2019 5.524 5.736 5.477 5.627 107,478,280 -0.14(-2.51%)
Nov 05, 2019 5.729 5.789 5.722 5.771 71,933,216 -0.01(-0.18%)
Nov 04, 2019 5.814 5.866 5.725 5.782 93,787,072 -0.02(-0.30%)
Nov 01, 2019 5.803 5.940 5.715 5.799 103,754,976 +0.07(+1.23%)
Oct 31, 2019 5.718 5.754 5.624 5.729 64,489,044 +0.00(+0.00%)
Oct 30, 2019 5.619 5.743 5.570 5.729 69,801,944 +0.07(+1.25%)
Oct 29, 2019 5.584 5.718 5.584 5.658 49,372,824 +0.01(+0.25%)
Oct 28, 2019 5.616 5.675 5.574 5.644 47,172,824 +0.05(+0.95%)
Oct 25, 2019 5.545 5.662 5.531 5.591 72,056,456 +0.21(+3.93%)
Oct 24, 2019 5.535 5.542 5.341 5.380 63,983,240 -0.12(-2.12%)
Oct 23, 2019 5.394 5.503 5.380 5.496 57,301,676 +0.11(+2.10%)
Oct 22, 2019 5.217 5.443 5.214 5.383 73,843,552 +0.22(+4.23%)
Oct 21, 2019 5.108 5.168 5.094 5.164 26,090,470 +0.04(+0.76%)
Oct 18, 2019 5.147 5.196 5.112 5.126 42,716,184 +0.04(+0.69%)
Oct 17, 2019 5.196 5.210 5.057 5.090 44,227,640 -0.08(-1.50%)
Oct 16, 2019 5.037 5.168 5.031 5.168 34,065,696 +0.09(+1.74%)
Oct 15, 2019 5.076 5.143 5.041 5.080 27,788,614 +0.01(+0.21%)
Oct 14, 2019 5.009 5.073 4.985 5.069 24,004,638 -0.01(-0.21%)
Oct 11, 2019 5.037 5.122 5.037 5.080 37,980,400 +0.11(+2.20%)
Oct 10, 2019 4.967 5.027 4.921 4.970 34,283,904 -0.01(-0.14%)
Oct 09, 2019 4.935 5.006 4.875 4.977 28,065,454 +0.12(+2.47%)
Oct 08, 2019 4.882 4.956 4.850 4.858 38,941,808 -0.02(-0.36%)
Oct 07, 2019 4.967 5.011 4.861 4.875 31,286,972 -0.13(-2.61%)
Oct 04, 2019 5.020 5.037 4.925 5.006 39,107,792 +0.01(+0.28%)
Oct 03, 2019 4.921 5.002 4.889 4.992 44,413,756 +0.05(+0.93%)
Oct 02, 2019 5.013 5.013 4.889 4.946 40,122,164 -0.12(-2.30%)
Oct 01, 2019 5.108 5.119 5.039 5.062 34,923,864 -0.04(-0.83%)
Sep 30, 2019 5.129 5.143 5.092 5.104 15,200,358 -0.05(-0.89%)
Sep 27, 2019 5.119 5.235 5.115 5.150 25,609,414 +0.01(+0.21%)
Sep 26, 2019 5.140 5.154 5.080 5.140 25,797,126 +0.04(+0.76%)
Sep 25, 2019 4.995 5.108 4.969 5.101 26,352,950 +0.02(+0.42%)
Sep 24, 2019 5.143 5.143 5.052 5.080 17,177,986 -0.06(-1.10%)
Sep 23, 2019 5.094 5.166 5.090 5.136 21,174,568 +0.01(+0.14%)
Sep 20, 2019 5.108 5.140 5.069 5.129 25,806,998 +0.00(+0.07%)
Sep 19, 2019 5.224 5.249 5.119 5.126 28,324,192 -0.03(-0.62%)
Sep 18, 2019 5.203 5.235 5.154 5.157 24,391,748 -0.11(-2.14%)
Sep 17, 2019 5.249 5.277 5.141 5.270 41,299,032 -0.05(-0.93%)
Sep 16, 2019 5.270 5.394 5.239 5.320 83,199,328 +0.19(+3.71%)
Sep 13, 2019 5.203 5.231 5.104 5.129 24,654,660 -0.06(-1.16%)
Sep 12, 2019 5.126 5.203 5.087 5.189 28,631,472 +0.05(+0.96%)
Sep 11, 2019 5.203 5.249 5.101 5.140 45,372,988 -0.01(-0.27%)
Sep 10, 2019 5.112 5.217 5.062 5.154 55,936,740 +0.03(+0.62%)
Sep 09, 2019 5.094 5.157 5.082 5.122 57,081,824 +0.08(+1.54%)
Sep 06, 2019 5.016 5.104 4.988 5.044 31,734,526 +0.06(+1.13%)
Sep 05, 2019 5.034 5.067 4.981 4.988 39,964,680 +0.06(+1.14%)
Sep 04, 2019 4.900 4.974 4.877 4.932 53,022,616 +0.20(+4.33%)
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.