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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Jan 31, 2020 5.188 5.210 5.120 5.155 47,737,648 -0.14(-2.62%)
Jan 30, 2020 5.119 5.301 5.119 5.294 55,614,872 +0.04(+0.83%)
Jan 29, 2020 5.353 5.360 5.232 5.250 46,619,896 -0.05(-0.90%)
Jan 28, 2020 5.276 5.371 5.236 5.298 50,691,368 +0.11(+2.04%)
Jan 27, 2020 5.174 5.228 5.152 5.192 58,116,804 -0.20(-3.79%)
Jan 24, 2020 5.462 5.462 5.314 5.396 54,417,804 -0.05(-0.94%)
Jan 23, 2020 5.345 5.459 5.276 5.448 55,274,600 +0.05(+0.95%)
Jan 22, 2020 5.411 5.429 5.371 5.396 30,505,142 +0.00(+0.00%)
Jan 21, 2020 5.517 5.517 5.382 5.396 49,903,948 -0.14(-2.57%)
Jan 17, 2020 5.484 5.557 5.462 5.539 51,966,288 +0.10(+1.81%)
Jan 16, 2020 5.466 5.466 5.382 5.440 46,499,920 +0.01(+0.13%)
Jan 15, 2020 5.546 5.565 5.422 5.433 51,617,540 -0.18(-3.25%)
Jan 14, 2020 5.623 5.638 5.555 5.616 34,274,600 -0.04(-0.71%)
Jan 13, 2020 5.678 5.696 5.623 5.656 52,473,048 -0.06(-1.02%)
Jan 10, 2020 5.758 5.800 5.700 5.714 27,641,072 -0.04(-0.70%)
Jan 09, 2020 5.744 5.795 5.700 5.755 36,600,228 +0.02(+0.32%)
Jan 08, 2020 5.835 5.853 5.707 5.736 61,675,736 -0.13(-2.24%)
Jan 07, 2020 5.853 5.882 5.806 5.868 30,867,426 -0.06(-0.99%)
Jan 06, 2020 5.787 5.955 5.787 5.926 45,473,728 +0.08(+1.44%)
Jan 03, 2020 5.908 5.952 5.835 5.842 48,341,700 -0.10(-1.72%)
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.