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 )

14.96 -0.04 (-0.27%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 23, 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 (%)
Jul 31, 2020 3.396 3.426 3.242 3.250 59,947,504 -0.15(-4.52%)
Jul 30, 2020 3.403 3.409 3.324 3.403 51,970,060 -0.07(-2.05%)
Jul 29, 2020 3.456 3.482 3.411 3.474 38,855,176 +0.05(+1.42%)
Jul 28, 2020 3.403 3.456 3.396 3.426 30,793,010 -0.06(-1.72%)
Jul 27, 2020 3.339 3.489 3.313 3.486 43,654,944 +0.11(+3.33%)
Jul 24, 2020 3.366 3.424 3.294 3.373 45,179,880 +0.02(+0.45%)
Jul 23, 2020 3.444 3.454 3.341 3.358 58,562,284 -0.09(-2.67%)
Jul 22, 2020 3.436 3.469 3.410 3.450 56,784,696 +0.04(+1.31%)
Jul 21, 2020 3.380 3.480 3.376 3.406 106,991,672 +0.13(+4.08%)
Jul 20, 2020 3.235 3.298 3.213 3.272 42,524,744 +0.01(+0.46%)
Jul 17, 2020 3.321 3.339 3.246 3.258 53,523,544 -0.02(-0.57%)
Jul 16, 2020 3.302 3.339 3.259 3.276 44,434,200 -0.06(-1.78%)
Jul 15, 2020 3.347 3.369 3.278 3.335 53,112,860 +0.05(+1.47%)
Jul 14, 2020 3.094 3.315 3.074 3.287 62,471,528 +0.13(+3.99%)
Jul 13, 2020 3.206 3.246 3.157 3.161 58,041,264 -0.07(-2.07%)
Jul 10, 2020 3.150 3.232 3.128 3.228 42,719,812 +0.06(+1.99%)
Jul 09, 2020 3.287 3.295 3.146 3.165 55,616,368 -0.09(-2.63%)
Jul 08, 2020 3.198 3.258 3.194 3.250 37,920,144 +0.11(+3.55%)
Jul 07, 2020 3.198 3.239 3.135 3.139 49,699,168 -0.08(-2.42%)
Jul 06, 2020 3.239 3.313 3.176 3.217 63,468,412 +0.07(+2.24%)
Jul 02, 2020 3.161 3.224 3.128 3.146 55,303,232 +0.01(+0.36%)
Jul 01, 2020 3.105 3.194 3.098 3.135 51,856,244 +0.07(+2.18%)
Jun 30, 2020 3.009 3.098 2.964 3.068 43,438,520 -0.00(-0.12%)
Jun 29, 2020 3.039 3.089 2.994 3.072 33,182,902 +0.09(+3.11%)
Jun 26, 2020 3.053 3.063 2.961 2.979 58,148,088 -0.14(-4.40%)
Jun 25, 2020 3.057 3.117 3.009 3.117 45,507,984 +0.07(+2.19%)
Jun 24, 2020 3.191 3.191 3.020 3.050 59,859,360 -0.20(-6.06%)
Jun 23, 2020 3.172 3.321 3.150 3.246 66,649,308 +0.16(+5.04%)
Jun 22, 2020 3.161 3.187 3.076 3.091 52,218,316 -0.03(-0.95%)
Jun 19, 2020 3.209 3.209 3.079 3.120 55,984,600 -0.01(-0.24%)
Jun 18, 2020 3.072 3.165 3.068 3.128 37,202,884 -0.03(-0.94%)
Jun 17, 2020 3.165 3.235 3.117 3.157 44,707,312 -0.01(-0.35%)
Jun 16, 2020 3.265 3.321 3.146 3.169 83,637,872 +0.06(+1.91%)
Jun 15, 2020 2.898 3.165 2.797 3.109 84,227,808 -0.04(-1.18%)
Jun 12, 2020 3.154 3.232 3.026 3.146 90,617,512 +0.14(+4.82%)
Jun 11, 2020 3.042 3.172 2.979 3.002 116,600,768 -0.30(-9.00%)
Jun 10, 2020 3.473 3.473 3.298 3.298 91,064,744 -0.15(-4.31%)
Jun 09, 2020 3.428 3.476 3.399 3.447 78,658,424 -0.16(-4.42%)
Jun 08, 2020 3.465 3.606 3.399 3.606 84,438,088 +0.16(+4.63%)
Jun 05, 2020 3.465 3.493 3.399 3.447 86,520,160 +0.21(+6.54%)
Jun 04, 2020 3.187 3.297 3.120 3.235 100,866,224 -0.02(-0.57%)
Jun 03, 2020 3.254 3.298 3.209 3.254 92,387,968 +0.14(+4.65%)
Jun 02, 2020 2.976 3.117 2.957 3.109 82,031,576 +0.21(+7.30%)
Jun 01, 2020 2.857 2.924 2.831 2.898 55,431,104 +0.07(+2.36%)
May 29, 2020 2.801 2.868 2.742 2.831 77,281,296 +0.00(+0.13%)
May 28, 2020 2.898 2.914 2.812 2.827 60,279,608 -0.08(-2.81%)
May 27, 2020 2.905 2.927 2.775 2.909 68,943,456 +0.09(+3.02%)
May 26, 2020 2.879 2.883 2.790 2.823 77,448,936 +0.20(+7.79%)
May 22, 2020 2.579 2.645 2.530 2.619 62,404,740 -0.04(-1.67%)
May 21, 2020 2.682 2.721 2.608 2.664 65,114,384 +0.07(+2.72%)
May 20, 2020 2.575 2.645 2.571 2.593 65,987,124 +0.10(+4.02%)
May 19, 2020 2.545 2.560 2.490 2.493 77,835,472 -0.04(-1.75%)
May 18, 2020 2.467 2.545 2.430 2.538 107,031,024 +0.27(+12.13%)
May 15, 2020 2.319 2.423 2.263 2.263 79,638,312 +0.02(+0.99%)
May 14, 2020 2.200 2.256 2.130 2.241 141,921,968 -0.03(-1.31%)
May 13, 2020 2.401 2.401 2.260 2.271 65,389,872 -0.13(-5.26%)
May 12, 2020 2.508 2.523 2.393 2.397 67,195,080 -0.04(-1.52%)
May 11, 2020 2.501 2.547 2.430 2.434 70,374,264 -0.11(-4.37%)
May 08, 2020 2.412 2.553 2.404 2.545 72,269,168 +0.20(+8.37%)
May 07, 2020 2.330 2.401 2.311 2.349 86,840,408 +0.00(+0.00%)
May 06, 2020 2.445 2.478 2.341 2.349 69,608,088 -0.15(-5.94%)
May 05, 2020 2.527 2.584 2.475 2.497 74,016,864 +0.07(+2.91%)
May 04, 2020 2.393 2.456 2.375 2.426 53,574,672 -0.01(-0.46%)
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.