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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.987 5.115 4.961 4.993 41,155,940 -0.02(-0.48%)
May 30, 2019 5.038 5.115 4.990 5.018 41,068,508 -0.02(-0.34%)
May 29, 2019 4.942 5.047 4.919 5.035 25,865,398 +0.08(+1.61%)
May 28, 2019 4.935 5.007 4.879 4.955 30,126,888 +0.08(+1.56%)
May 24, 2019 4.903 4.914 4.831 4.879 20,845,566 +0.07(+1.37%)
May 23, 2019 4.800 4.831 4.724 4.813 44,142,964 -0.11(-2.18%)
May 22, 2019 4.897 4.957 4.852 4.921 46,107,476 +0.06(+1.22%)
May 21, 2019 4.717 4.886 4.696 4.862 42,157,536 +0.14(+3.07%)
May 20, 2019 4.644 4.717 4.596 4.717 41,981,408 +0.08(+1.63%)
May 17, 2019 4.693 4.758 4.603 4.641 51,446,784 -0.13(-2.82%)
May 16, 2019 4.827 4.875 4.762 4.775 57,732,408 -0.11(-2.19%)
May 15, 2019 4.824 4.896 4.820 4.882 37,325,784 -0.07(-1.39%)
May 14, 2019 4.944 4.996 4.917 4.951 26,199,762 +0.00(+0.07%)
May 13, 2019 4.975 5.027 4.903 4.948 41,146,768 -0.16(-3.11%)
May 10, 2019 5.103 5.124 4.987 5.106 33,067,650 +0.01(+0.20%)
May 09, 2019 5.141 5.168 5.058 5.096 50,436,764 -0.17(-3.15%)
May 08, 2019 5.175 5.334 5.158 5.262 61,088,868 +0.19(+3.81%)
May 07, 2019 5.034 5.075 4.948 5.068 40,222,132 -0.06(-1.08%)
May 06, 2019 5.048 5.141 5.044 5.124 32,875,162 -0.05(-1.00%)
May 03, 2019 5.210 5.237 5.172 5.175 28,462,860 +0.03(+0.67%)
May 02, 2019 5.113 5.175 5.082 5.141 45,168,372 -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.