Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.601 5.650 5.516 5.556 40,307,460 +0.04(+0.76%)
Mar 28, 2019 5.333 5.549 5.322 5.514 55,234,872 +0.11(+2.00%)
Mar 27, 2019 5.556 5.591 5.389 5.406 68,652,568 -0.31(-5.49%)
Mar 26, 2019 5.654 5.738 5.608 5.720 50,921,604 +0.18(+3.21%)
Mar 25, 2019 5.553 5.601 5.462 5.542 56,159,432 +0.02(+0.38%)
Mar 22, 2019 5.699 5.762 5.507 5.521 101,753,760 -0.43(-7.21%)
Mar 21, 2019 6.027 6.097 5.797 5.950 87,345,176 -0.20(-3.29%)
Mar 20, 2019 6.055 6.247 6.045 6.153 60,769,480 +0.09(+1.50%)
Mar 19, 2019 5.999 6.128 5.968 6.062 92,204,840 +0.09(+1.52%)
Mar 18, 2019 5.800 5.971 5.793 5.971 65,604,388 +0.18(+3.13%)
Mar 15, 2019 5.682 5.804 5.678 5.790 69,621,720 +0.12(+2.09%)
Mar 14, 2019 5.671 5.731 5.626 5.671 40,154,204 +0.00(+0.00%)
Mar 13, 2019 5.497 5.710 5.493 5.671 39,503,172 +0.15(+2.72%)
Mar 12, 2019 5.560 5.643 5.507 5.521 31,589,746 -0.02(-0.32%)
Mar 11, 2019 5.364 5.573 5.357 5.539 57,910,372 +0.31(+5.94%)
Mar 08, 2019 5.190 5.238 5.146 5.228 36,140,960 -0.02(-0.40%)
Mar 07, 2019 5.343 5.343 5.218 5.249 30,207,494 -0.09(-1.64%)
Mar 06, 2019 5.430 5.448 5.291 5.336 31,950,928 -0.13(-2.36%)
Mar 05, 2019 5.402 5.476 5.385 5.465 17,677,272 +0.03(+0.64%)
Mar 04, 2019 5.455 5.479 5.378 5.430 23,847,818 +0.02(+0.45%)
Mar 01, 2019 5.472 5.532 5.385 5.406 41,899,452 -0.08(-1.46%)
Feb 28, 2019 5.720 5.724 5.434 5.486 80,017,800 -0.24(-4.26%)
Feb 27, 2019 5.706 5.783 5.661 5.731 35,527,392 +0.05(+0.92%)
Feb 26, 2019 5.717 5.762 5.636 5.678 36,968,804 +0.01(+0.18%)
Feb 25, 2019 5.776 5.786 5.668 5.668 45,405,544 -0.14(-2.35%)
Feb 22, 2019 5.828 5.844 5.769 5.804 33,091,362 -0.01(-0.12%)
Feb 21, 2019 5.804 5.860 5.725 5.811 39,608,900 -0.02(-0.42%)
Feb 20, 2019 5.828 5.961 5.811 5.835 46,907,852 -0.03(-0.48%)
Feb 19, 2019 5.804 5.902 5.800 5.863 32,017,504 +0.02(+0.30%)
Feb 15, 2019 5.860 5.874 5.786 5.846 32,498,808 +0.01(+0.18%)
Feb 14, 2019 5.657 5.863 5.636 5.835 53,212,692 +0.16(+2.83%)
Feb 13, 2019 5.622 5.717 5.615 5.675 43,066,052 +0.08(+1.37%)
Feb 12, 2019 5.546 5.636 5.525 5.598 48,042,088 +0.25(+4.70%)
Feb 11, 2019 5.409 5.409 5.319 5.347 38,533,780 -0.13(-2.36%)
Feb 08, 2019 5.525 5.532 5.373 5.476 30,619,138 -0.07(-1.20%)
Feb 07, 2019 5.664 5.678 5.455 5.542 58,009,380 -0.12(-2.10%)
Feb 06, 2019 5.664 5.710 5.619 5.661 55,599,592 -0.14(-2.47%)
Feb 05, 2019 5.724 5.828 5.713 5.804 33,751,736 +0.05(+0.85%)
Feb 04, 2019 5.643 5.786 5.633 5.755 45,432,424 +0.02(+0.37%)
Feb 01, 2019 5.647 5.738 5.636 5.734 42,994,016 +0.05(+0.80%)
Jan 31, 2019 5.668 5.720 5.619 5.689 71,112,448 +0.10(+1.88%)
Jan 30, 2019 5.518 5.584 5.465 5.584 45,236,092 +0.15(+2.76%)
Jan 29, 2019 5.430 5.490 5.389 5.434 39,217,524 +0.17(+3.18%)
Jan 28, 2019 5.385 5.392 5.224 5.266 70,345,216 -0.25(-4.61%)
Jan 25, 2019 5.455 5.535 5.446 5.521 35,844,680 +0.10(+1.93%)
Jan 24, 2019 5.385 5.462 5.361 5.416 30,397,288 +0.01(+0.26%)
Jan 23, 2019 5.350 5.402 5.294 5.402 33,138,664 +0.10(+1.98%)
Jan 22, 2019 5.368 5.396 5.244 5.298 34,115,028 -0.08(-1.43%)
Jan 18, 2019 5.444 5.451 5.336 5.375 45,940,456 -0.01(-0.13%)
Jan 17, 2019 5.270 5.411 5.263 5.382 43,582,800 +0.04(+0.78%)
Jan 16, 2019 5.270 5.357 5.238 5.340 40,713,252 +0.02(+0.39%)
Jan 15, 2019 5.354 5.382 5.266 5.319 36,696,040 -0.03(-0.59%)
Jan 14, 2019 5.294 5.416 5.284 5.350 26,562,864 +0.01(+0.26%)
Jan 11, 2019 5.312 5.361 5.275 5.336 29,201,650 -0.07(-1.23%)
Jan 10, 2019 5.382 5.434 5.322 5.402 43,813,656 -0.05(-0.90%)
Jan 09, 2019 5.434 5.479 5.413 5.451 51,843,492 +0.15(+2.76%)
Jan 08, 2019 5.354 5.385 5.259 5.305 50,306,632 +0.05(+0.93%)
Jan 07, 2019 5.204 5.422 5.043 5.256 106,806,912 +0.10(+2.03%)
Jan 04, 2019 5.036 5.165 4.992 5.151 60,412,764 +0.17(+3.51%)
Jan 03, 2019 5.026 5.033 4.862 4.977 73,587,672 +0.09(+1.78%)
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.