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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2020 4.225 4.426 4.207 4.422 128,491,928 +0.01(+0.17%)
Feb 27, 2020 4.386 4.587 4.280 4.415 114,360,976 -0.17(-3.74%)
Feb 26, 2020 4.693 4.788 4.550 4.587 112,904,096 -0.10(-2.11%)
Feb 25, 2020 4.824 4.861 4.612 4.685 72,203,808 -0.10(-1.99%)
Feb 24, 2020 4.802 4.853 4.645 4.780 104,836,328 -0.35(-6.77%)
Feb 21, 2020 5.179 5.182 5.076 5.128 61,939,368 -0.14(-2.57%)
Feb 20, 2020 5.398 5.457 5.252 5.263 58,698,444 -0.18(-3.29%)
Feb 19, 2020 5.398 5.460 5.383 5.442 44,347,072 +0.12(+2.27%)
Feb 18, 2020 5.234 5.369 5.230 5.321 56,788,708 -0.03(-0.55%)
Feb 14, 2020 5.420 5.427 5.327 5.351 38,875,316 +0.00(+0.07%)
Feb 13, 2020 5.449 5.449 5.321 5.347 60,066,216 -0.11(-1.94%)
Feb 12, 2020 5.413 5.489 5.413 5.453 66,146,896 +0.04(+0.67%)
Feb 11, 2020 5.383 5.435 5.347 5.416 72,257,992 +0.15(+2.92%)
Feb 10, 2020 5.281 5.296 5.201 5.263 79,497,744 -0.07(-1.23%)
Feb 07, 2020 5.387 5.394 5.221 5.329 108,324,120 -0.02(-0.34%)
Feb 06, 2020 5.420 5.475 5.285 5.347 285,653,920 +0.07(+1.39%)
Feb 05, 2020 5.365 5.376 5.234 5.274 90,253,648 +0.02(+0.42%)
Feb 04, 2020 5.270 5.380 5.245 5.252 65,642,936 +0.06(+1.20%)
Feb 03, 2020 5.204 5.270 5.160 5.190 36,610,200 +0.03(+0.64%)
Jan 31, 2020 5.190 5.212 5.122 5.157 47,723,564 -0.14(-2.62%)
Jan 30, 2020 5.120 5.303 5.120 5.296 55,598,464 +0.04(+0.84%)
Jan 29, 2020 5.354 5.362 5.234 5.252 46,606,144 -0.05(-0.90%)
Jan 28, 2020 5.277 5.372 5.237 5.299 50,676,412 +0.11(+2.04%)
Jan 27, 2020 5.175 5.230 5.153 5.193 58,099,660 -0.20(-3.79%)
Jan 24, 2020 5.464 5.464 5.316 5.398 54,401,748 -0.05(-0.94%)
Jan 23, 2020 5.347 5.460 5.277 5.449 55,258,292 +0.05(+0.95%)
Jan 22, 2020 5.413 5.431 5.372 5.398 30,496,142 +0.00(+0.00%)
Jan 21, 2020 5.519 5.519 5.383 5.398 49,889,228 -0.14(-2.57%)
Jan 17, 2020 5.486 5.559 5.464 5.541 51,950,956 +0.10(+1.81%)
Jan 16, 2020 5.467 5.467 5.383 5.442 46,486,200 +0.01(+0.13%)
Jan 15, 2020 5.548 5.566 5.424 5.435 51,602,312 -0.18(-3.25%)
Jan 14, 2020 5.625 5.639 5.557 5.617 34,264,488 -0.04(-0.71%)
Jan 13, 2020 5.679 5.698 5.625 5.658 52,457,564 -0.06(-1.02%)
Jan 10, 2020 5.760 5.802 5.701 5.716 27,632,918 -0.04(-0.70%)
Jan 09, 2020 5.745 5.796 5.701 5.756 36,589,432 +0.02(+0.32%)
Jan 08, 2020 5.837 5.855 5.709 5.738 61,657,540 -0.13(-2.24%)
Jan 07, 2020 5.855 5.884 5.807 5.870 30,858,318 -0.06(-0.99%)
Jan 06, 2020 5.789 5.957 5.789 5.928 45,460,312 +0.08(+1.44%)
Jan 03, 2020 5.910 5.954 5.837 5.844 48,327,440 -0.10(-1.72%)
Jan 02, 2020 5.862 5.950 5.840 5.946 37,662,952 +0.12(+2.07%)
Dec 31, 2019 5.767 5.837 5.756 5.826 18,065,604 +0.01(+0.25%)
Dec 30, 2019 5.880 5.888 5.804 5.811 24,916,446 -0.01(-0.13%)
Dec 27, 2019 5.877 5.891 5.818 5.818 27,395,690 -0.08(-1.30%)
Dec 26, 2019 5.862 5.895 5.840 5.895 24,949,368 +0.10(+1.64%)
Dec 24, 2019 5.796 5.837 5.771 5.800 7,868,422 -0.00(-0.06%)
Dec 23, 2019 5.734 5.807 5.720 5.804 34,710,036 +0.12(+2.06%)
Dec 20, 2019 5.716 5.760 5.683 5.687 38,945,636 -0.11(-1.89%)
Dec 19, 2019 5.785 5.829 5.778 5.796 28,972,098 -0.01(-0.13%)
Dec 18, 2019 5.694 5.840 5.690 5.804 59,770,336 +0.15(+2.58%)
Dec 17, 2019 5.614 5.701 5.603 5.658 34,497,920 +0.03(+0.58%)
Dec 16, 2019 5.559 5.705 5.559 5.625 56,326,624 +0.03(+0.52%)
Dec 13, 2019 5.654 5.749 5.555 5.595 84,828,848 -0.27(-4.67%)
Dec 12, 2019 5.771 5.891 5.767 5.870 35,647,212 +0.13(+2.23%)
Dec 11, 2019 5.749 5.774 5.712 5.742 40,990,024 +0.04(+0.77%)
Dec 10, 2019 5.694 5.701 5.650 5.698 31,343,832 +0.01(+0.19%)
Dec 09, 2019 5.584 5.718 5.584 5.687 36,078,996 +0.02(+0.32%)
Dec 06, 2019 5.617 5.698 5.608 5.668 32,877,894 +0.11(+1.91%)
Dec 05, 2019 5.486 5.625 5.471 5.563 53,462,004 +0.14(+2.56%)
Dec 04, 2019 5.438 5.471 5.409 5.424 50,177,532 +0.06(+1.09%)
Dec 03, 2019 5.372 5.405 5.318 5.365 32,502,878 -0.02(-0.34%)
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.