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: 4:10 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 (%)
Jun 30, 2020 2.824 2.907 2.782 2.880 46,285,432 -0.00(-0.12%)
Jun 29, 2020 2.852 2.899 2.810 2.883 35,357,672 +0.09(+3.11%)
Jun 26, 2020 2.866 2.874 2.779 2.796 61,959,048 -0.13(-4.40%)
Jun 25, 2020 2.869 2.925 2.824 2.925 48,490,528 +0.06(+2.19%)
Jun 24, 2020 2.995 2.995 2.834 2.862 63,782,476 -0.18(-6.06%)
Jun 23, 2020 2.977 3.116 2.956 3.047 71,017,432 +0.15(+5.04%)
Jun 22, 2020 2.967 2.991 2.887 2.901 55,640,644 -0.03(-0.95%)
Jun 19, 2020 3.012 3.012 2.890 2.928 59,653,764 -0.01(-0.24%)
Jun 18, 2020 2.883 2.970 2.880 2.935 39,641,120 -0.03(-0.94%)
Jun 17, 2020 2.970 3.036 2.925 2.963 47,637,376 -0.01(-0.35%)
Jun 16, 2020 3.064 3.116 2.953 2.974 89,119,408 +0.06(+1.91%)
Jun 15, 2020 2.719 2.970 2.625 2.918 89,748,000 -0.03(-1.18%)
Jun 12, 2020 2.960 3.033 2.840 2.953 96,556,480 +0.14(+4.82%)
Jun 11, 2020 2.855 2.977 2.796 2.817 124,242,648 -0.28(-9.00%)
Jun 10, 2020 3.259 3.259 3.095 3.095 97,033,024 -0.14(-4.31%)
Jun 09, 2020 3.217 3.263 3.190 3.235 83,813,608 -0.15(-4.42%)
Jun 08, 2020 3.252 3.385 3.190 3.385 89,972,072 +0.15(+4.63%)
Jun 05, 2020 3.252 3.278 3.190 3.235 92,190,592 +0.20(+6.54%)
Jun 04, 2020 2.991 3.094 2.928 3.036 107,476,880 -0.02(-0.57%)
Jun 03, 2020 3.054 3.095 3.012 3.054 98,442,976 +0.14(+4.65%)
Jun 02, 2020 2.793 2.925 2.775 2.918 87,407,832 +0.20(+7.30%)
Jun 01, 2020 2.681 2.744 2.657 2.719 59,063,996 +0.06(+2.36%)
May 29, 2020 2.629 2.692 2.573 2.657 82,346,232 +0.00(+0.13%)
May 28, 2020 2.719 2.735 2.639 2.653 64,230,264 -0.08(-2.81%)
May 27, 2020 2.726 2.747 2.605 2.730 73,461,936 +0.08(+3.02%)
May 26, 2020 2.702 2.706 2.618 2.650 82,524,848 +0.19(+7.79%)
May 22, 2020 2.420 2.483 2.375 2.458 66,494,676 -0.04(-1.67%)
May 21, 2020 2.517 2.554 2.448 2.500 69,381,904 +0.07(+2.72%)
May 20, 2020 2.417 2.483 2.413 2.434 70,311,848 +0.09(+4.02%)
May 19, 2020 2.389 2.403 2.336 2.340 82,936,720 -0.04(-1.75%)
May 18, 2020 2.316 2.389 2.281 2.382 114,045,720 +0.26(+12.13%)
May 15, 2020 2.176 2.274 2.124 2.124 84,857,720 +0.02(+0.99%)
May 14, 2020 2.065 2.117 1.999 2.103 151,223,376 -0.03(-1.31%)
May 13, 2020 2.253 2.253 2.121 2.131 69,675,448 -0.12(-5.26%)
May 12, 2020 2.354 2.368 2.246 2.249 71,598,968 -0.03(-1.52%)
May 11, 2020 2.347 2.390 2.281 2.284 74,986,512 -0.10(-4.37%)
May 08, 2020 2.263 2.396 2.256 2.389 77,005,608 +0.18(+8.37%)
May 07, 2020 2.187 2.253 2.169 2.204 92,531,832 +0.00(+0.00%)
May 06, 2020 2.295 2.326 2.197 2.204 74,170,128 -0.14(-5.94%)
May 05, 2020 2.371 2.425 2.322 2.343 78,867,840 +0.07(+2.91%)
May 04, 2020 2.246 2.305 2.228 2.277 57,085,896 -0.01(-0.46%)
May 01, 2020 2.350 2.350 2.220 2.288 59,900,464 -0.12(-4.92%)
Apr 30, 2020 2.437 2.469 2.378 2.406 93,903,752 -0.08(-3.22%)
Apr 29, 2020 2.354 2.514 2.354 2.486 110,317,688 +0.20(+8.84%)
Apr 28, 2020 2.183 2.291 2.141 2.284 116,543,272 +0.19(+9.33%)
Apr 27, 2020 2.030 2.089 1.981 2.089 68,599,864 +0.12(+6.01%)
Apr 24, 2020 2.107 2.131 1.919 1.971 154,298,992 -0.23(-10.30%)
Apr 23, 2020 2.256 2.298 2.176 2.197 87,369,384 -0.01(-0.47%)
Apr 22, 2020 2.155 2.222 2.152 2.208 92,679,336 +0.10(+4.79%)
Apr 21, 2020 2.089 2.127 2.058 2.107 104,564,216 -0.08(-3.51%)
Apr 20, 2020 2.100 2.249 2.086 2.183 143,966,416 -0.06(-2.79%)
Apr 17, 2020 2.183 2.249 2.121 2.246 104,374,128 +0.11(+5.05%)
Apr 16, 2020 2.228 2.228 2.107 2.138 57,905,260 -0.05(-2.38%)
Apr 15, 2020 2.190 2.249 2.155 2.190 72,921,680 -0.14(-5.84%)
Apr 14, 2020 2.354 2.396 2.281 2.326 71,740,256 -0.01(-0.45%)
Apr 13, 2020 2.326 2.343 2.246 2.336 83,772,792 -0.00(-0.15%)
Apr 09, 2020 2.469 2.598 2.291 2.340 153,215,120 -0.03(-1.32%)
Apr 08, 2020 2.228 2.417 2.228 2.371 91,046,728 +0.17(+7.75%)
Apr 07, 2020 2.319 2.333 2.197 2.201 119,036,816 +0.06(+2.93%)
Apr 06, 2020 2.072 2.152 2.040 2.138 111,383,336 +0.13(+6.60%)
Apr 03, 2020 2.121 2.145 1.943 2.006 108,860,928 -0.02(-0.86%)
Apr 02, 2020 2.023 2.235 1.974 2.023 174,753,968 +0.14(+7.39%)
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.