Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2019 5.275 5.275 5.137 5.148 32,737,076 -0.10(-1.97%)
Apr 30, 2019 5.351 5.368 5.227 5.251 37,446,332 -0.05(-0.91%)
Apr 29, 2019 5.348 5.363 5.296 5.299 26,496,394 -0.00(-0.07%)
Apr 26, 2019 5.324 5.355 5.258 5.303 31,594,594 -0.03(-0.58%)
Apr 25, 2019 5.286 5.393 5.251 5.334 37,584,864 +0.04(+0.85%)
Apr 24, 2019 5.427 5.427 5.213 5.289 47,755,260 -0.16(-2.91%)
Apr 23, 2019 5.468 5.496 5.406 5.448 40,035,412 +0.04(+0.70%)
Apr 22, 2019 5.417 5.468 5.382 5.410 34,669,072 +0.02(+0.45%)
Apr 18, 2019 5.399 5.465 5.324 5.386 74,138,072 +0.11(+2.09%)
Apr 17, 2019 5.389 5.393 5.182 5.275 52,390,288 -0.02(-0.46%)
Apr 16, 2019 5.144 5.379 5.141 5.299 69,055,976 +0.12(+2.33%)
Apr 15, 2019 5.306 5.310 5.148 5.179 85,022,904 +0.03(+0.54%)
Apr 12, 2019 5.417 5.441 5.134 5.151 180,276,480 -0.53(-9.29%)
Apr 11, 2019 5.772 5.796 5.644 5.679 63,403,640 -0.18(-3.06%)
Apr 10, 2019 5.810 5.910 5.786 5.858 56,118,664 +0.04(+0.65%)
Apr 09, 2019 5.837 5.848 5.737 5.820 43,413,924 -0.04(-0.65%)
Apr 08, 2019 5.755 5.920 5.751 5.858 79,579,248 +0.17(+2.97%)
Apr 05, 2019 5.562 5.727 5.553 5.689 60,797,896 +0.11(+2.04%)
Apr 04, 2019 5.365 5.603 5.362 5.575 47,190,044 +0.16(+2.86%)
Apr 03, 2019 5.562 5.589 5.403 5.420 51,417,120 -0.10(-1.87%)
Apr 02, 2019 5.506 5.530 5.437 5.524 41,564,476 +0.03(+0.50%)
Apr 01, 2019 5.568 5.596 5.470 5.496 43,538,212 +0.01(+0.13%)
Mar 29, 2019 5.534 5.582 5.449 5.489 40,798,952 +0.04(+0.76%)
Mar 28, 2019 5.268 5.482 5.258 5.448 55,908,380 +0.11(+2.00%)
Mar 27, 2019 5.489 5.524 5.324 5.341 69,489,688 -0.31(-5.49%)
Mar 26, 2019 5.586 5.668 5.541 5.651 51,542,516 +0.18(+3.21%)
Mar 25, 2019 5.486 5.534 5.396 5.475 56,844,212 +0.02(+0.38%)
Mar 22, 2019 5.630 5.693 5.441 5.455 102,994,496 -0.42(-7.21%)
Mar 21, 2019 5.955 6.024 5.727 5.879 88,410,216 -0.20(-3.29%)
Mar 20, 2019 5.982 6.172 5.972 6.079 61,510,476 +0.09(+1.50%)
Mar 19, 2019 5.927 6.054 5.896 5.989 93,329,136 +0.09(+1.52%)
Mar 18, 2019 5.730 5.899 5.724 5.899 66,404,336 +0.18(+3.13%)
Mar 15, 2019 5.613 5.734 5.610 5.720 70,470,656 +0.12(+2.09%)
Mar 14, 2019 5.603 5.662 5.558 5.603 40,643,828 +0.00(+0.00%)
Mar 13, 2019 5.430 5.641 5.427 5.603 39,984,856 +0.15(+2.72%)
Mar 12, 2019 5.493 5.575 5.441 5.455 31,974,938 -0.02(-0.32%)
Mar 11, 2019 5.299 5.506 5.293 5.472 58,616,504 +0.31(+5.94%)
Mar 08, 2019 5.127 5.175 5.084 5.165 36,581,644 -0.02(-0.40%)
Mar 07, 2019 5.279 5.279 5.155 5.186 30,575,828 -0.09(-1.64%)
Mar 06, 2019 5.365 5.382 5.227 5.272 32,340,522 -0.13(-2.36%)
Mar 05, 2019 5.337 5.410 5.320 5.399 17,892,820 +0.03(+0.64%)
Mar 04, 2019 5.389 5.413 5.313 5.365 24,138,608 +0.02(+0.45%)
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.