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 )

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 1.822 1.959 1.822 1.883 108,109,952 +0.10(+5.36%)
Mar 30, 2020 1.763 1.815 1.669 1.787 75,527,912 +0.01(+0.58%)
Mar 27, 2020 1.832 1.839 1.767 1.777 102,787,928 -0.21(-10.67%)
Mar 26, 2020 2.044 2.108 1.907 1.989 120,588,232 +0.00(+0.17%)
Mar 25, 2020 1.856 2.072 1.784 1.986 142,696,176 +0.13(+6.81%)
Mar 24, 2020 1.733 1.876 1.685 1.859 119,672,104 +0.33(+21.75%)
Mar 23, 2020 1.579 1.674 1.524 1.527 104,644,864 -0.13(-8.04%)
Mar 20, 2020 1.829 1.846 1.616 1.661 111,638,640 -0.07(-4.15%)
Mar 19, 2020 1.507 1.750 1.404 1.733 164,444,144 +0.26(+17.40%)
Mar 18, 2020 1.561 1.650 1.373 1.476 143,119,936 -0.37(-20.19%)
Mar 17, 2020 1.853 1.938 1.760 1.849 151,535,680 +0.05(+2.86%)
Mar 16, 2020 1.849 2.041 1.757 1.798 103,011,616 -0.46(-20.21%)
Mar 13, 2020 2.291 2.308 1.906 2.253 174,663,344 +0.39(+20.73%)
Mar 12, 2020 1.969 2.017 1.654 1.866 252,816,832 -0.48(-20.44%)
Mar 11, 2020 2.575 2.661 2.274 2.346 162,712,496 -0.40(-14.48%)
Mar 10, 2020 2.911 2.935 2.513 2.743 159,842,688 +0.26(+10.33%)
Mar 09, 2020 2.585 2.828 2.411 2.486 279,605,888 -1.12(-30.99%)
Mar 06, 2020 3.664 3.720 3.517 3.602 152,086,672 -0.42(-10.39%)
Mar 05, 2020 4.113 4.126 3.873 4.020 124,196,536 -0.20(-4.79%)
Mar 04, 2020 4.263 4.263 4.143 4.222 69,798,080 +0.06(+1.40%)
Mar 03, 2020 4.284 4.421 4.106 4.164 109,107,024 -0.11(-2.64%)
Mar 02, 2020 4.178 4.303 4.114 4.277 87,409,664 +0.13(+3.22%)
Feb 28, 2020 3.958 4.147 3.941 4.143 137,140,912 +0.01(+0.17%)
Feb 27, 2020 4.109 4.297 4.010 4.136 122,058,784 -0.16(-3.75%)
Feb 26, 2020 4.397 4.486 4.263 4.297 120,503,832 -0.09(-2.11%)
Feb 25, 2020 4.520 4.554 4.321 4.390 77,063,944 -0.09(-1.99%)
Feb 24, 2020 4.499 4.547 4.352 4.479 111,893,016 -0.33(-6.77%)
Feb 21, 2020 4.852 4.856 4.756 4.804 66,108,596 -0.13(-2.57%)
Feb 20, 2020 5.058 5.112 4.921 4.931 62,649,520 -0.17(-3.29%)
Feb 19, 2020 5.058 5.116 5.044 5.099 47,332,136 +0.11(+2.27%)
Feb 18, 2020 4.904 5.030 4.900 4.986 60,611,240 -0.03(-0.55%)
Feb 14, 2020 5.078 5.085 4.991 5.013 41,492,072 +0.00(+0.07%)
Feb 13, 2020 5.106 5.106 4.986 5.010 64,109,360 -0.10(-1.94%)
Feb 12, 2020 5.071 5.143 5.071 5.109 70,599,336 +0.03(+0.67%)
Feb 11, 2020 5.044 5.092 5.010 5.075 77,121,784 +0.14(+2.92%)
Feb 10, 2020 4.948 4.962 4.873 4.931 84,848,856 -0.06(-1.23%)
Feb 07, 2020 5.047 5.054 4.892 4.993 115,615,576 -0.02(-0.34%)
Feb 06, 2020 5.078 5.130 4.951 5.010 304,881,696 +0.07(+1.39%)
Feb 05, 2020 5.027 5.037 4.904 4.941 96,328,752 +0.02(+0.42%)
Feb 04, 2020 4.938 5.040 4.914 4.921 70,061,456 +0.06(+1.20%)
Feb 03, 2020 4.876 4.938 4.835 4.862 39,074,484 +0.03(+0.64%)
Jan 31, 2020 4.862 4.883 4.799 4.832 50,935,908 -0.13(-2.62%)
Jan 30, 2020 4.797 4.969 4.797 4.962 59,340,880 +0.04(+0.84%)
Jan 29, 2020 5.017 5.023 4.904 4.921 49,743,272 -0.04(-0.90%)
Jan 28, 2020 4.945 5.034 4.907 4.965 54,087,516 +0.10(+2.04%)
Jan 27, 2020 4.849 4.900 4.828 4.866 62,010,432 -0.19(-3.79%)
Jan 24, 2020 5.119 5.119 4.981 5.058 58,063,612 -0.05(-0.94%)
Jan 23, 2020 5.010 5.116 4.945 5.106 58,977,808 +0.05(+0.95%)
Jan 22, 2020 5.071 5.088 5.034 5.058 32,548,882 +0.00(+0.00%)
Jan 21, 2020 5.171 5.171 5.044 5.058 53,247,344 -0.13(-2.57%)
Jan 17, 2020 5.140 5.208 5.119 5.191 55,447,852 +0.09(+1.81%)
Jan 16, 2020 5.123 5.123 5.044 5.099 49,615,252 +0.01(+0.13%)
Jan 15, 2020 5.198 5.215 5.082 5.092 55,075,740 -0.17(-3.25%)
Jan 14, 2020 5.270 5.284 5.207 5.263 36,570,880 -0.04(-0.71%)
Jan 13, 2020 5.321 5.338 5.270 5.301 55,988,560 -0.05(-1.02%)
Jan 10, 2020 5.397 5.436 5.342 5.356 29,492,928 -0.04(-0.70%)
Jan 09, 2020 5.383 5.431 5.342 5.393 39,052,320 +0.02(+0.32%)
Jan 08, 2020 5.469 5.486 5.349 5.376 65,807,800 -0.12(-2.24%)
Jan 07, 2020 5.486 5.513 5.441 5.499 32,935,438 -0.05(-0.99%)
Jan 06, 2020 5.424 5.582 5.424 5.554 48,520,312 +0.08(+1.44%)
Jan 03, 2020 5.537 5.578 5.469 5.475 51,580,428 -0.10(-1.72%)
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.