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 (%)
Apr 30, 2019 5.416 5.434 5.291 5.315 36,995,228 -0.05(-0.91%)
Apr 29, 2019 5.413 5.429 5.361 5.364 26,177,202 -0.00(-0.07%)
Apr 26, 2019 5.389 5.420 5.322 5.368 31,213,984 -0.03(-0.58%)
Apr 25, 2019 5.350 5.458 5.315 5.399 37,132,092 +0.05(+0.85%)
Apr 24, 2019 5.493 5.493 5.277 5.354 47,179,968 -0.16(-2.91%)
Apr 23, 2019 5.535 5.563 5.472 5.514 39,553,120 +0.04(+0.70%)
Apr 22, 2019 5.483 5.535 5.448 5.476 34,251,424 +0.02(+0.45%)
Apr 18, 2019 5.465 5.532 5.389 5.451 73,244,952 +0.11(+2.09%)
Apr 17, 2019 5.455 5.458 5.245 5.340 51,759,164 -0.02(-0.46%)
Apr 16, 2019 5.207 5.444 5.204 5.364 68,224,088 +0.12(+2.33%)
Apr 15, 2019 5.371 5.375 5.211 5.242 83,998,664 +0.03(+0.54%)
Apr 12, 2019 5.483 5.507 5.197 5.214 178,104,752 -0.53(-9.29%)
Apr 11, 2019 5.842 5.867 5.713 5.748 62,639,840 -0.18(-3.06%)
Apr 10, 2019 5.881 5.982 5.856 5.929 55,442,624 +0.04(+0.65%)
Apr 09, 2019 5.909 5.919 5.807 5.891 42,890,932 -0.04(-0.65%)
Apr 08, 2019 5.825 5.992 5.821 5.929 78,620,584 +0.17(+2.97%)
Apr 05, 2019 5.629 5.797 5.621 5.758 60,065,488 +0.12(+2.04%)
Apr 04, 2019 5.430 5.671 5.427 5.643 46,621,564 +0.16(+2.86%)
Apr 03, 2019 5.629 5.657 5.469 5.486 50,797,716 -0.10(-1.87%)
Apr 02, 2019 5.573 5.598 5.504 5.591 41,063,764 +0.03(+0.50%)
Apr 01, 2019 5.636 5.664 5.537 5.563 43,013,724 +0.01(+0.13%)
Mar 29, 2019 5.601 5.650 5.516 5.556 40,307,460 +0.04(+0.76%)
Mar 28, 2019 5.333 5.549 5.322 5.514 55,234,872 +0.11(+2.00%)
Mar 27, 2019 5.556 5.591 5.389 5.406 68,652,568 -0.31(-5.49%)
Mar 26, 2019 5.654 5.738 5.608 5.720 50,921,604 +0.18(+3.21%)
Mar 25, 2019 5.553 5.601 5.462 5.542 56,159,432 +0.02(+0.38%)
Mar 22, 2019 5.699 5.762 5.507 5.521 101,753,760 -0.43(-7.21%)
Mar 21, 2019 6.027 6.097 5.797 5.950 87,345,176 -0.20(-3.29%)
Mar 20, 2019 6.055 6.247 6.045 6.153 60,769,480 +0.09(+1.50%)
Mar 19, 2019 5.999 6.128 5.968 6.062 92,204,840 +0.09(+1.52%)
Mar 18, 2019 5.800 5.971 5.793 5.971 65,604,388 +0.18(+3.13%)
Mar 15, 2019 5.682 5.804 5.678 5.790 69,621,720 +0.12(+2.09%)
Mar 14, 2019 5.671 5.731 5.626 5.671 40,154,204 +0.00(+0.00%)
Mar 13, 2019 5.497 5.710 5.493 5.671 39,503,172 +0.15(+2.72%)
Mar 12, 2019 5.560 5.643 5.507 5.521 31,589,746 -0.02(-0.32%)
Mar 11, 2019 5.364 5.573 5.357 5.539 57,910,372 +0.31(+5.94%)
Mar 08, 2019 5.190 5.238 5.146 5.228 36,140,960 -0.02(-0.40%)
Mar 07, 2019 5.343 5.343 5.218 5.249 30,207,494 -0.09(-1.64%)
Mar 06, 2019 5.430 5.448 5.291 5.336 31,950,928 -0.13(-2.36%)
Mar 05, 2019 5.402 5.476 5.385 5.465 17,677,272 +0.03(+0.64%)
Mar 04, 2019 5.455 5.479 5.378 5.430 23,847,818 +0.02(+0.45%)
Mar 01, 2019 5.472 5.532 5.385 5.406 41,899,452 -0.08(-1.46%)
Feb 28, 2019 5.720 5.724 5.434 5.486 80,017,800 -0.24(-4.26%)
Feb 27, 2019 5.706 5.783 5.661 5.731 35,527,392 +0.05(+0.92%)
Feb 26, 2019 5.717 5.762 5.636 5.678 36,968,804 +0.01(+0.18%)
Feb 25, 2019 5.776 5.786 5.668 5.668 45,405,544 -0.14(-2.35%)
Feb 22, 2019 5.828 5.844 5.769 5.804 33,091,362 -0.01(-0.12%)
Feb 21, 2019 5.804 5.860 5.725 5.811 39,608,900 -0.02(-0.42%)
Feb 20, 2019 5.828 5.961 5.811 5.835 46,907,852 -0.03(-0.48%)
Feb 19, 2019 5.804 5.902 5.800 5.863 32,017,504 +0.02(+0.30%)
Feb 15, 2019 5.860 5.874 5.786 5.846 32,498,808 +0.01(+0.18%)
Feb 14, 2019 5.657 5.863 5.636 5.835 53,212,692 +0.16(+2.83%)
Feb 13, 2019 5.622 5.717 5.615 5.675 43,066,052 +0.08(+1.37%)
Feb 12, 2019 5.546 5.636 5.525 5.598 48,042,088 +0.25(+4.70%)
Feb 11, 2019 5.409 5.409 5.319 5.347 38,533,780 -0.13(-2.36%)
Feb 08, 2019 5.525 5.532 5.373 5.476 30,619,138 -0.07(-1.20%)
Feb 07, 2019 5.664 5.678 5.455 5.542 58,009,380 -0.12(-2.10%)
Feb 06, 2019 5.664 5.710 5.619 5.661 55,599,592 -0.14(-2.47%)
Feb 05, 2019 5.724 5.828 5.713 5.804 33,751,736 +0.05(+0.85%)
Feb 04, 2019 5.643 5.786 5.633 5.755 45,432,424 +0.02(+0.37%)
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.