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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
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.