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 )

13.89 +0.39 (+2.93%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 18, 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 (%)
May 31, 2019 5.048 5.177 5.021 5.055 40,656,840 -0.02(-0.48%)
May 30, 2019 5.100 5.177 5.051 5.079 40,570,468 -0.02(-0.34%)
May 29, 2019 5.002 5.109 4.979 5.097 25,551,728 +0.08(+1.61%)
May 28, 2019 4.995 5.069 4.939 5.016 29,761,536 +0.08(+1.56%)
May 24, 2019 4.964 4.974 4.890 4.939 20,592,770 +0.07(+1.37%)
May 23, 2019 4.859 4.890 4.782 4.873 43,607,640 -0.11(-2.18%)
May 22, 2019 4.957 5.018 4.911 4.981 45,548,328 +0.06(+1.23%)
May 21, 2019 4.774 4.945 4.753 4.921 41,649,680 +0.15(+3.07%)
May 20, 2019 4.701 4.774 4.652 4.774 41,475,676 +0.08(+1.63%)
May 17, 2019 4.750 4.816 4.659 4.697 50,827,024 -0.14(-2.82%)
May 16, 2019 4.886 4.935 4.820 4.834 57,036,928 -0.11(-2.19%)
May 15, 2019 4.882 4.956 4.879 4.942 36,876,132 -0.07(-1.39%)
May 14, 2019 5.005 5.057 4.977 5.012 25,884,144 +0.00(+0.07%)
May 13, 2019 5.036 5.088 4.963 5.008 40,651,088 -0.16(-3.11%)
May 10, 2019 5.165 5.186 5.048 5.169 32,669,296 +0.01(+0.20%)
May 09, 2019 5.204 5.231 5.120 5.158 49,829,172 -0.17(-3.15%)
May 08, 2019 5.238 5.399 5.221 5.326 60,352,952 +0.20(+3.81%)
May 07, 2019 5.095 5.137 5.008 5.130 39,737,588 -0.06(-1.08%)
May 06, 2019 5.109 5.204 5.106 5.186 32,479,126 -0.05(-1.00%)
May 03, 2019 5.273 5.301 5.235 5.238 28,119,980 +0.03(+0.67%)
May 02, 2019 5.176 5.238 5.144 5.204 44,624,244 -0.01(-0.13%)
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.