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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 5.770 5.839 5.759 5.828 18,057,006 +0.01(+0.25%)
Dec 30, 2019 5.883 5.891 5.806 5.814 24,904,588 -0.01(-0.13%)
Dec 27, 2019 5.880 5.894 5.821 5.821 27,382,652 -0.08(-1.30%)
Dec 26, 2019 5.865 5.898 5.843 5.898 24,937,494 +0.10(+1.64%)
Dec 24, 2019 5.799 5.839 5.774 5.803 7,864,677 -0.00(-0.06%)
Dec 23, 2019 5.737 5.810 5.722 5.806 34,693,516 +0.12(+2.06%)
Dec 20, 2019 5.719 5.763 5.686 5.689 38,927,104 -0.11(-1.89%)
Dec 19, 2019 5.788 5.832 5.781 5.799 28,958,310 -0.01(-0.13%)
Dec 18, 2019 5.697 5.843 5.693 5.806 59,741,892 +0.15(+2.58%)
Dec 17, 2019 5.616 5.704 5.605 5.660 34,481,504 +0.03(+0.58%)
Dec 16, 2019 5.561 5.708 5.561 5.627 56,299,816 +0.03(+0.52%)
Dec 13, 2019 5.657 5.752 5.558 5.598 84,788,480 -0.27(-4.67%)
Dec 12, 2019 5.774 5.894 5.770 5.872 35,630,244 +0.13(+2.23%)
Dec 11, 2019 5.752 5.777 5.715 5.744 40,970,516 +0.04(+0.77%)
Dec 10, 2019 5.697 5.704 5.653 5.700 31,328,914 +0.01(+0.19%)
Dec 09, 2019 5.587 5.721 5.587 5.689 36,061,824 +0.02(+0.32%)
Dec 06, 2019 5.620 5.700 5.611 5.671 32,862,246 +0.11(+1.91%)
Dec 05, 2019 5.488 5.627 5.474 5.565 53,436,560 +0.14(+2.56%)
Dec 04, 2019 5.441 5.474 5.412 5.426 50,153,652 +0.06(+1.09%)
Dec 03, 2019 5.375 5.408 5.320 5.368 32,487,410 -0.02(-0.34%)
Dec 02, 2019 5.455 5.459 5.382 5.386 33,034,166 +0.00(+0.00%)
Nov 29, 2019 5.441 5.441 5.355 5.386 24,809,410 -0.03(-0.47%)
Nov 27, 2019 5.408 5.441 5.351 5.412 38,787,076 +0.01(+0.27%)
Nov 26, 2019 5.470 5.474 5.327 5.397 56,419,744 -0.17(-3.02%)
Nov 25, 2019 5.569 5.587 5.518 5.565 30,239,226 -0.01(-0.20%)
Nov 22, 2019 5.631 5.689 5.561 5.576 53,007,876 +0.02(+0.33%)
Nov 21, 2019 5.448 5.561 5.415 5.558 66,916,460 +0.12(+2.22%)
Nov 20, 2019 5.448 5.503 5.434 5.437 43,656,836 +0.01(+0.13%)
Nov 19, 2019 5.510 5.518 5.419 5.430 53,140,748 -0.09(-1.66%)
Nov 18, 2019 5.583 5.602 5.503 5.521 34,613,144 -0.12(-2.20%)
Nov 15, 2019 5.551 5.671 5.551 5.646 19,957,470 +0.12(+2.12%)
Nov 14, 2019 5.653 5.671 5.510 5.529 52,174,320 -0.10(-1.82%)
Nov 13, 2019 5.635 5.691 5.598 5.631 56,532,292 -0.09(-1.53%)
Nov 12, 2019 5.770 5.825 5.701 5.719 49,980,448 -0.10(-1.68%)
Nov 11, 2019 5.729 5.834 5.715 5.816 33,722,772 +0.07(+1.14%)
Nov 08, 2019 5.791 5.871 5.722 5.751 66,154,288 -0.19(-3.12%)
Nov 07, 2019 5.798 5.973 5.791 5.936 53,583,576 +0.14(+2.38%)
Nov 06, 2019 5.693 5.911 5.644 5.798 104,297,272 -0.15(-2.51%)
Nov 05, 2019 5.904 5.965 5.896 5.947 69,804,232 -0.01(-0.18%)
Nov 04, 2019 5.991 6.045 5.900 5.958 91,011,280 -0.02(-0.30%)
Nov 01, 2019 5.980 6.122 5.889 5.976 100,684,168 +0.07(+1.23%)
Oct 31, 2019 5.893 5.929 5.796 5.904 62,580,380 +0.00(+0.00%)
Oct 30, 2019 5.791 5.918 5.740 5.904 67,736,032 +0.07(+1.25%)
Oct 29, 2019 5.755 5.893 5.755 5.831 47,911,548 +0.01(+0.25%)
Oct 28, 2019 5.787 5.848 5.744 5.816 45,776,664 +0.05(+0.95%)
Oct 25, 2019 5.715 5.834 5.700 5.762 69,923,816 +0.22(+3.93%)
Oct 24, 2019 5.704 5.711 5.504 5.544 62,089,548 -0.12(-2.12%)
Oct 23, 2019 5.558 5.671 5.544 5.664 55,605,736 +0.12(+2.10%)
Oct 22, 2019 5.376 5.609 5.373 5.547 71,658,032 +0.23(+4.23%)
Oct 21, 2019 5.264 5.326 5.249 5.322 25,318,278 +0.04(+0.76%)
Oct 18, 2019 5.304 5.355 5.267 5.282 41,451,924 +0.04(+0.69%)
Oct 17, 2019 5.355 5.369 5.211 5.246 42,918,648 -0.08(-1.50%)
Oct 16, 2019 5.191 5.326 5.185 5.326 33,057,464 +0.09(+1.74%)
Oct 15, 2019 5.231 5.300 5.195 5.235 26,966,162 +0.01(+0.21%)
Oct 14, 2019 5.162 5.227 5.137 5.224 23,294,180 -0.01(-0.21%)
Oct 11, 2019 5.191 5.278 5.191 5.235 36,856,304 +0.11(+2.20%)
Oct 10, 2019 5.118 5.180 5.071 5.122 33,269,212 -0.01(-0.14%)
Oct 09, 2019 5.086 5.158 5.024 5.129 27,234,808 +0.12(+2.47%)
Oct 08, 2019 5.031 5.107 4.998 5.006 37,789,260 -0.02(-0.36%)
Oct 07, 2019 5.118 5.164 5.009 5.024 30,360,982 -0.13(-2.61%)
Oct 04, 2019 5.173 5.191 5.075 5.158 37,950,328 +0.01(+0.28%)
Oct 03, 2019 5.071 5.155 5.038 5.144 43,099,256 +0.05(+0.93%)
Oct 02, 2019 5.166 5.166 5.038 5.097 38,934,680 -0.12(-2.30%)
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.