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 )

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Sep 30, 2019 5.134 5.148 5.097 5.109 15,185,964 -0.05(-0.89%)
Sep 27, 2019 5.123 5.240 5.120 5.155 25,585,164 +0.01(+0.21%)
Sep 26, 2019 5.145 5.159 5.085 5.145 25,772,700 +0.04(+0.76%)
Sep 25, 2019 5.000 5.113 4.973 5.106 26,327,996 +0.02(+0.42%)
Sep 24, 2019 5.148 5.148 5.056 5.085 17,161,720 -0.06(-1.10%)
Sep 23, 2019 5.099 5.171 5.095 5.141 21,154,518 +0.01(+0.14%)
Sep 20, 2019 5.113 5.145 5.074 5.134 25,782,560 +0.00(+0.07%)
Sep 19, 2019 5.229 5.254 5.123 5.130 28,297,372 -0.03(-0.62%)
Sep 18, 2019 5.208 5.240 5.159 5.162 24,368,650 -0.11(-2.14%)
Sep 17, 2019 5.254 5.282 5.146 5.275 41,259,924 -0.05(-0.93%)
Sep 16, 2019 5.275 5.399 5.243 5.325 83,120,552 +0.19(+3.71%)
Sep 13, 2019 5.208 5.236 5.109 5.134 24,631,314 -0.06(-1.16%)
Sep 12, 2019 5.130 5.208 5.092 5.194 28,604,360 +0.05(+0.96%)
Sep 11, 2019 5.208 5.254 5.106 5.145 45,330,024 -0.01(-0.27%)
Sep 10, 2019 5.116 5.222 5.067 5.159 55,883,776 +0.03(+0.62%)
Sep 09, 2019 5.099 5.162 5.086 5.127 57,027,772 +0.08(+1.54%)
Sep 06, 2019 5.021 5.109 4.993 5.049 31,704,476 +0.06(+1.13%)
Sep 05, 2019 5.039 5.072 4.986 4.993 39,926,836 +0.06(+1.14%)
Sep 04, 2019 4.904 4.979 4.882 4.936 52,972,408 +0.20(+4.33%)
Sep 03, 2019 4.696 4.770 4.675 4.731 41,895,120 -0.05(-1.11%)
Aug 30, 2019 4.813 4.834 4.744 4.784 30,627,996 +0.05(+1.12%)
Aug 29, 2019 4.682 4.760 4.627 4.731 44,252,340 +0.11(+2.45%)
Aug 28, 2019 4.601 4.650 4.555 4.618 32,176,966 +0.06(+1.24%)
Aug 27, 2019 4.569 4.641 4.491 4.562 50,430,696 +0.05(+1.02%)
Aug 26, 2019 4.601 4.618 4.477 4.516 49,456,784 -0.06(-1.39%)
Aug 23, 2019 4.717 4.802 4.566 4.580 62,782,208 -0.22(-4.63%)
Aug 22, 2019 4.901 4.908 4.770 4.802 33,696,372 -0.07(-1.52%)
Aug 21, 2019 4.724 4.986 4.664 4.876 101,025,064 +0.26(+5.58%)
Aug 20, 2019 4.583 4.675 4.566 4.618 38,516,952 -0.01(-0.30%)
Aug 19, 2019 4.724 4.746 4.594 4.633 45,428,204 -0.04(-0.83%)
Aug 16, 2019 4.731 4.763 4.629 4.671 41,186,336 -0.04(-0.90%)
Aug 15, 2019 4.696 4.744 4.590 4.714 45,132,612 -0.01(-0.30%)
Aug 14, 2019 4.813 4.830 4.714 4.728 50,623,336 -0.25(-4.97%)
Aug 13, 2019 4.837 5.025 4.813 4.975 36,845,328 +0.07(+1.35%)
Aug 12, 2019 4.923 4.937 4.874 4.909 32,025,424 -0.18(-3.51%)
Aug 09, 2019 5.133 5.193 5.074 5.088 33,939,696 -0.04(-0.82%)
Aug 08, 2019 5.077 5.133 5.023 5.130 53,094,340 +0.15(+3.10%)
Aug 07, 2019 4.860 4.986 4.818 4.975 69,356,856 -0.05(-0.91%)
Aug 06, 2019 5.077 5.095 4.979 5.021 60,029,732 +0.05(+0.99%)
Aug 05, 2019 5.070 5.077 4.939 4.972 64,358,728 -0.27(-5.15%)
Aug 02, 2019 5.340 5.382 5.198 5.242 63,811,220 +0.08(+1.56%)
Aug 01, 2019 5.256 5.340 5.060 5.161 68,170,512 -0.12(-2.19%)
Jul 31, 2019 5.365 5.372 5.216 5.277 46,093,080 -0.03(-0.53%)
Jul 30, 2019 5.333 5.351 5.287 5.305 37,581,576 -0.04(-0.66%)
Jul 29, 2019 5.266 5.351 5.242 5.340 30,852,738 +0.06(+1.06%)
Jul 26, 2019 5.410 5.414 5.259 5.284 55,127,584 -0.14(-2.65%)
Jul 25, 2019 5.547 5.550 5.421 5.428 37,889,660 -0.13(-2.40%)
Jul 24, 2019 5.635 5.682 5.557 5.561 31,682,536 -0.07(-1.31%)
Jul 23, 2019 5.621 5.638 5.575 5.635 45,786,992 +0.03(+0.50%)
Jul 22, 2019 5.652 5.670 5.594 5.606 26,878,330 +0.00(+0.00%)
Jul 19, 2019 5.645 5.649 5.575 5.606 30,990,960 -0.05(-0.87%)
Jul 18, 2019 5.670 5.677 5.592 5.656 29,530,816 -0.01(-0.19%)
Jul 17, 2019 5.705 5.705 5.621 5.666 32,479,896 -0.01(-0.19%)
Jul 16, 2019 5.768 5.801 5.654 5.677 37,023,788 -0.11(-1.82%)
Jul 15, 2019 5.894 5.919 5.775 5.782 35,166,856 -0.12(-2.02%)
Jul 12, 2019 5.852 5.942 5.841 5.901 55,443,592 +0.05(+0.84%)
Jul 11, 2019 5.757 5.859 5.747 5.852 66,256,528 +0.14(+2.52%)
Jul 10, 2019 5.733 5.757 5.694 5.708 67,585,304 +0.08(+1.43%)
Jul 09, 2019 5.575 5.647 5.533 5.628 38,674,596 +0.02(+0.31%)
Jul 08, 2019 5.533 5.621 5.508 5.610 50,316,800 +0.11(+2.04%)
Jul 05, 2019 5.473 5.543 5.452 5.498 30,888,286 +0.12(+2.28%)
Jul 03, 2019 5.358 5.417 5.342 5.375 21,114,020 +0.04(+0.66%)
Jul 02, 2019 5.414 5.424 5.305 5.340 51,515,136 -0.09(-1.68%)
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.