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 (-0.44%)
Streaming Delayed Price Updated: 3:55 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 (%)
Nov 29, 2019 5.437 5.437 5.351 5.382 24,828,548 -0.03(-0.47%)
Nov 27, 2019 5.404 5.437 5.347 5.407 38,816,996 +0.01(+0.27%)
Nov 26, 2019 5.466 5.470 5.323 5.393 56,463,268 -0.17(-3.02%)
Nov 25, 2019 5.565 5.583 5.513 5.561 30,262,552 -0.01(-0.20%)
Nov 22, 2019 5.627 5.685 5.557 5.572 53,048,764 +0.02(+0.33%)
Nov 21, 2019 5.444 5.557 5.411 5.554 66,968,080 +0.12(+2.22%)
Nov 20, 2019 5.444 5.499 5.429 5.433 43,690,516 +0.01(+0.13%)
Nov 19, 2019 5.506 5.513 5.415 5.426 53,181,740 -0.09(-1.66%)
Nov 18, 2019 5.579 5.597 5.499 5.517 34,639,844 -0.12(-2.20%)
Nov 15, 2019 5.546 5.667 5.546 5.641 19,972,864 +0.12(+2.12%)
Nov 14, 2019 5.649 5.667 5.506 5.524 52,214,564 -0.10(-1.82%)
Nov 13, 2019 5.630 5.687 5.594 5.627 56,575,900 -0.09(-1.53%)
Nov 12, 2019 5.765 5.820 5.697 5.714 50,019,000 -0.10(-1.68%)
Nov 11, 2019 5.725 5.830 5.710 5.812 33,748,784 +0.07(+1.14%)
Nov 08, 2019 5.786 5.866 5.717 5.746 66,205,316 -0.19(-3.12%)
Nov 07, 2019 5.794 5.968 5.786 5.932 53,624,908 +0.14(+2.38%)
Nov 06, 2019 5.688 5.906 5.639 5.794 104,377,728 -0.15(-2.51%)
Nov 05, 2019 5.899 5.961 5.892 5.943 69,858,080 -0.01(-0.18%)
Nov 04, 2019 5.986 6.041 5.895 5.954 91,081,488 -0.02(-0.30%)
Nov 01, 2019 5.975 6.117 5.884 5.972 100,761,840 +0.07(+1.23%)
Oct 31, 2019 5.888 5.924 5.791 5.899 62,628,656 +0.00(+0.00%)
Oct 30, 2019 5.786 5.914 5.736 5.899 67,788,280 +0.07(+1.25%)
Oct 29, 2019 5.750 5.888 5.750 5.826 47,948,508 +0.01(+0.25%)
Oct 28, 2019 5.783 5.843 5.739 5.812 45,811,976 +0.05(+0.95%)
Oct 25, 2019 5.710 5.830 5.696 5.757 69,977,760 +0.22(+3.93%)
Oct 24, 2019 5.699 5.707 5.499 5.539 62,137,440 -0.12(-2.12%)
Oct 23, 2019 5.554 5.667 5.539 5.659 55,648,632 +0.12(+2.10%)
Oct 22, 2019 5.372 5.605 5.369 5.543 71,713,304 +0.23(+4.23%)
Oct 21, 2019 5.260 5.321 5.245 5.318 25,337,808 +0.04(+0.76%)
Oct 18, 2019 5.300 5.351 5.263 5.278 41,483,900 +0.04(+0.69%)
Oct 17, 2019 5.351 5.365 5.207 5.242 42,951,756 -0.08(-1.50%)
Oct 16, 2019 5.187 5.321 5.181 5.321 33,082,964 +0.09(+1.74%)
Oct 15, 2019 5.227 5.296 5.191 5.231 26,986,964 +0.01(+0.21%)
Oct 14, 2019 5.158 5.223 5.133 5.220 23,312,148 -0.01(-0.21%)
Oct 11, 2019 5.187 5.274 5.187 5.231 36,884,736 +0.11(+2.20%)
Oct 10, 2019 5.114 5.176 5.067 5.118 33,294,876 -0.01(-0.14%)
Oct 09, 2019 5.082 5.154 5.020 5.125 27,255,818 +0.12(+2.47%)
Oct 08, 2019 5.027 5.104 4.995 5.002 37,818,408 -0.02(-0.36%)
Oct 07, 2019 5.114 5.160 5.005 5.020 30,384,402 -0.13(-2.61%)
Oct 04, 2019 5.169 5.187 5.071 5.154 37,979,604 +0.01(+0.28%)
Oct 03, 2019 5.067 5.151 5.035 5.140 43,132,500 +0.05(+0.93%)
Oct 02, 2019 5.162 5.162 5.035 5.093 38,964,712 -0.12(-2.30%)
Oct 01, 2019 5.260 5.271 5.189 5.212 33,916,376 -0.04(-0.83%)
Sep 30, 2019 5.282 5.296 5.243 5.256 14,761,855 -0.05(-0.89%)
Sep 27, 2019 5.271 5.390 5.267 5.303 24,870,630 +0.01(+0.21%)
Sep 26, 2019 5.292 5.307 5.231 5.292 25,052,928 +0.04(+0.76%)
Sep 25, 2019 5.143 5.260 5.116 5.252 25,592,718 +0.02(+0.42%)
Sep 24, 2019 5.296 5.296 5.202 5.231 16,682,433 -0.06(-1.10%)
Sep 23, 2019 5.245 5.320 5.242 5.289 20,563,722 +0.01(+0.14%)
Sep 20, 2019 5.260 5.292 5.220 5.282 25,062,514 +0.00(+0.07%)
Sep 19, 2019 5.380 5.405 5.271 5.278 27,507,092 -0.03(-0.62%)
Sep 18, 2019 5.358 5.390 5.307 5.311 23,688,090 -0.12(-2.14%)
Sep 17, 2019 5.405 5.434 5.294 5.427 40,107,632 -0.05(-0.93%)
Sep 16, 2019 5.427 5.554 5.394 5.478 80,799,184 +0.20(+3.71%)
Sep 13, 2019 5.358 5.387 5.256 5.282 23,943,418 -0.06(-1.16%)
Sep 12, 2019 5.278 5.358 5.238 5.343 27,805,506 +0.05(+0.96%)
Sep 11, 2019 5.358 5.405 5.252 5.292 44,064,064 -0.01(-0.27%)
Sep 10, 2019 5.263 5.372 5.212 5.307 54,323,072 +0.03(+0.62%)
Sep 09, 2019 5.245 5.311 5.232 5.274 55,435,120 +0.08(+1.54%)
Sep 06, 2019 5.165 5.256 5.136 5.194 30,819,042 +0.06(+1.13%)
Sep 05, 2019 5.183 5.218 5.129 5.136 38,811,772 +0.06(+1.14%)
Sep 04, 2019 5.045 5.122 5.022 5.078 51,493,012 +0.21(+4.33%)
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.