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 )

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 (%)
Feb 28, 2020 4.106 4.301 4.088 4.297 132,222,528 +0.01(+0.17%)
Feb 27, 2020 4.262 4.457 4.159 4.290 117,681,304 -0.17(-3.74%)
Feb 26, 2020 4.560 4.653 4.422 4.457 116,182,120 -0.10(-2.11%)
Feb 25, 2020 4.688 4.724 4.482 4.553 74,300,152 -0.09(-1.99%)
Feb 24, 2020 4.667 4.717 4.514 4.646 107,880,112 -0.34(-6.77%)
Feb 21, 2020 5.033 5.036 4.933 4.983 63,737,696 -0.13(-2.57%)
Feb 20, 2020 5.246 5.303 5.104 5.114 60,402,676 -0.17(-3.29%)
Feb 19, 2020 5.246 5.306 5.232 5.288 45,634,632 +0.12(+2.27%)
Feb 18, 2020 5.086 5.217 5.082 5.171 58,437,496 -0.03(-0.55%)
Feb 14, 2020 5.267 5.274 5.176 5.200 40,004,012 +0.00(+0.07%)
Feb 13, 2020 5.295 5.295 5.171 5.196 61,810,160 -0.10(-1.94%)
Feb 12, 2020 5.260 5.335 5.260 5.299 68,067,384 +0.04(+0.67%)
Feb 11, 2020 5.232 5.281 5.196 5.263 74,355,912 +0.15(+2.92%)
Feb 10, 2020 5.132 5.146 5.054 5.114 81,805,856 -0.06(-1.23%)
Feb 07, 2020 5.235 5.242 5.073 5.178 111,469,168 -0.02(-0.34%)
Feb 06, 2020 5.267 5.320 5.136 5.196 293,947,488 +0.07(+1.39%)
Feb 05, 2020 5.214 5.224 5.086 5.125 92,874,048 +0.02(+0.42%)
Feb 04, 2020 5.121 5.228 5.097 5.104 67,548,792 +0.06(+1.20%)
Feb 03, 2020 5.058 5.121 5.015 5.043 37,673,128 +0.03(+0.64%)
Jan 31, 2020 5.043 5.065 4.977 5.011 49,109,156 -0.13(-2.62%)
Jan 30, 2020 4.976 5.153 4.976 5.146 57,212,696 +0.04(+0.84%)
Jan 29, 2020 5.203 5.210 5.086 5.104 47,959,292 -0.05(-0.90%)
Jan 28, 2020 5.129 5.221 5.089 5.150 52,147,736 +0.10(+2.04%)
Jan 27, 2020 5.029 5.082 5.008 5.047 59,786,508 -0.20(-3.79%)
Jan 24, 2020 5.310 5.310 5.166 5.246 55,981,232 -0.05(-0.94%)
Jan 23, 2020 5.196 5.306 5.129 5.295 56,862,648 +0.05(+0.95%)
Jan 22, 2020 5.260 5.278 5.221 5.246 31,381,558 +0.00(+0.00%)
Jan 21, 2020 5.363 5.363 5.232 5.246 51,337,696 -0.14(-2.57%)
Jan 17, 2020 5.331 5.402 5.310 5.384 53,459,284 +0.10(+1.81%)
Jan 16, 2020 5.313 5.313 5.232 5.288 47,835,868 +0.01(+0.13%)
Jan 15, 2020 5.391 5.409 5.271 5.281 53,100,520 -0.18(-3.25%)
Jan 14, 2020 5.466 5.480 5.400 5.459 35,259,312 -0.04(-0.71%)
Jan 13, 2020 5.519 5.537 5.466 5.498 53,980,604 -0.06(-1.02%)
Jan 10, 2020 5.597 5.638 5.541 5.555 28,435,202 -0.04(-0.70%)
Jan 09, 2020 5.583 5.633 5.541 5.594 37,651,760 +0.02(+0.32%)
Jan 08, 2020 5.672 5.690 5.548 5.576 63,447,688 -0.13(-2.24%)
Jan 07, 2020 5.690 5.718 5.644 5.704 31,754,250 -0.06(-0.99%)
Jan 06, 2020 5.626 5.789 5.626 5.761 46,780,192 +0.08(+1.44%)
Jan 03, 2020 5.743 5.786 5.672 5.679 49,730,564 -0.10(-1.72%)
Jan 02, 2020 5.697 5.782 5.675 5.778 38,756,444 +0.12(+2.07%)
Dec 31, 2019 5.604 5.672 5.594 5.661 18,590,114 +0.01(+0.25%)
Dec 30, 2019 5.715 5.722 5.640 5.647 25,639,864 -0.01(-0.13%)
Dec 27, 2019 5.711 5.725 5.654 5.654 28,191,088 -0.07(-1.30%)
Dec 26, 2019 5.697 5.729 5.675 5.729 25,673,740 +0.09(+1.64%)
Dec 24, 2019 5.633 5.672 5.608 5.636 8,096,871 -0.00(-0.06%)
Dec 23, 2019 5.572 5.644 5.558 5.640 35,717,796 +0.11(+2.06%)
Dec 20, 2019 5.555 5.597 5.523 5.526 40,076,372 -0.11(-1.89%)
Dec 19, 2019 5.622 5.665 5.615 5.633 29,813,264 -0.01(-0.13%)
Dec 18, 2019 5.533 5.675 5.530 5.640 61,505,688 +0.14(+2.58%)
Dec 17, 2019 5.455 5.541 5.445 5.498 35,499,524 +0.03(+0.58%)
Dec 16, 2019 5.402 5.544 5.402 5.466 57,961,992 +0.03(+0.52%)
Dec 13, 2019 5.494 5.587 5.398 5.438 87,291,744 -0.27(-4.67%)
Dec 12, 2019 5.608 5.725 5.604 5.704 36,682,180 +0.12(+2.23%)
Dec 11, 2019 5.587 5.612 5.551 5.580 42,180,116 +0.04(+0.77%)
Dec 10, 2019 5.533 5.541 5.491 5.537 32,253,858 +0.01(+0.19%)
Dec 09, 2019 5.427 5.557 5.427 5.526 37,126,500 +0.02(+0.32%)
Dec 06, 2019 5.459 5.537 5.450 5.509 33,832,460 +0.10(+1.91%)
Dec 05, 2019 5.331 5.466 5.317 5.406 55,014,204 +0.13(+2.56%)
Dec 04, 2019 5.285 5.317 5.256 5.271 51,634,372 +0.06(+1.09%)
Dec 03, 2019 5.221 5.253 5.168 5.214 33,446,558 -0.02(-0.34%)
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.