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 )

16.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2019 5.502 5.517 5.462 5.475 14,171,086 -0.05(-0.89%)
Sep 27, 2019 5.490 5.615 5.487 5.524 23,875,308 +0.01(+0.21%)
Sep 26, 2019 5.513 5.528 5.449 5.513 24,050,310 +0.04(+0.76%)
Sep 25, 2019 5.358 5.479 5.329 5.471 24,568,498 +0.02(+0.42%)
Sep 24, 2019 5.517 5.517 5.418 5.449 16,014,802 -0.06(-1.10%)
Sep 23, 2019 5.464 5.541 5.460 5.509 19,740,762 +0.01(+0.14%)
Sep 20, 2019 5.479 5.513 5.437 5.502 24,059,512 +0.00(+0.07%)
Sep 19, 2019 5.604 5.630 5.490 5.498 26,406,260 -0.03(-0.62%)
Sep 18, 2019 5.581 5.615 5.528 5.532 22,740,094 -0.12(-2.14%)
Sep 17, 2019 5.630 5.661 5.515 5.653 38,502,524 -0.05(-0.93%)
Sep 16, 2019 5.653 5.785 5.619 5.706 77,565,600 +0.20(+3.71%)
Sep 13, 2019 5.581 5.611 5.475 5.502 22,985,202 -0.06(-1.16%)
Sep 12, 2019 5.498 5.581 5.456 5.566 26,692,732 +0.05(+0.96%)
Sep 11, 2019 5.581 5.630 5.471 5.513 42,300,620 -0.02(-0.27%)
Sep 10, 2019 5.483 5.596 5.430 5.528 52,149,064 +0.03(+0.62%)
Sep 09, 2019 5.464 5.532 5.451 5.494 53,216,608 +0.08(+1.54%)
Sep 06, 2019 5.381 5.475 5.350 5.411 29,585,666 +0.06(+1.13%)
Sep 05, 2019 5.400 5.435 5.343 5.350 37,258,528 +0.06(+1.14%)
Sep 04, 2019 5.256 5.335 5.231 5.290 49,432,260 +0.22(+4.33%)
Sep 03, 2019 5.032 5.112 5.010 5.070 39,095,272 -0.06(-1.11%)
Aug 30, 2019 5.157 5.180 5.084 5.127 28,581,126 +0.06(+1.12%)
Aug 29, 2019 5.017 5.101 4.959 5.070 41,294,956 +0.12(+2.45%)
Aug 28, 2019 4.930 4.983 4.881 4.949 30,026,580 +0.06(+1.24%)
Aug 27, 2019 4.896 4.974 4.813 4.889 47,060,412 +0.05(+1.02%)
Aug 26, 2019 4.930 4.949 4.798 4.840 46,151,588 -0.07(-1.39%)
Aug 23, 2019 5.055 5.146 4.892 4.908 58,586,472 -0.24(-4.63%)
Aug 22, 2019 5.252 5.260 5.112 5.146 31,444,446 -0.08(-1.52%)
Aug 21, 2019 5.063 5.343 4.998 5.225 94,273,560 +0.28(+5.58%)
Aug 20, 2019 4.911 5.010 4.892 4.949 35,942,864 -0.02(-0.30%)
Aug 19, 2019 5.063 5.085 4.923 4.964 42,392,236 -0.04(-0.83%)
Aug 16, 2019 5.070 5.104 4.961 5.006 38,433,852 -0.05(-0.90%)
Aug 15, 2019 5.032 5.084 4.919 5.051 42,116,400 -0.02(-0.30%)
Aug 14, 2019 5.157 5.176 5.051 5.067 47,240,180 -0.26(-4.97%)
Aug 13, 2019 5.184 5.384 5.157 5.331 34,382,956 +0.07(+1.35%)
Aug 12, 2019 5.275 5.290 5.223 5.260 29,885,166 -0.19(-3.51%)
Aug 09, 2019 5.501 5.565 5.437 5.452 31,671,508 -0.05(-0.82%)
Aug 08, 2019 5.441 5.501 5.382 5.497 49,546,048 +0.17(+3.10%)
Aug 07, 2019 5.208 5.343 5.163 5.332 64,721,740 -0.05(-0.91%)
Aug 06, 2019 5.441 5.459 5.335 5.381 56,017,948 +0.05(+0.99%)
Aug 05, 2019 5.433 5.441 5.292 5.328 60,057,636 -0.29(-5.15%)
Aug 02, 2019 5.722 5.768 5.570 5.617 59,546,720 +0.09(+1.56%)
Aug 01, 2019 5.632 5.722 5.422 5.531 63,614,680 -0.12(-2.19%)
Jul 31, 2019 5.749 5.756 5.589 5.655 43,012,680 -0.03(-0.53%)
Jul 30, 2019 5.715 5.734 5.666 5.685 35,070,004 -0.04(-0.66%)
Jul 29, 2019 5.644 5.734 5.617 5.722 28,790,852 +0.06(+1.06%)
Jul 26, 2019 5.798 5.801 5.636 5.662 51,443,412 -0.15(-2.65%)
Jul 25, 2019 5.944 5.948 5.809 5.816 35,357,496 -0.14(-2.40%)
Jul 24, 2019 6.038 6.089 5.955 5.959 29,565,194 -0.08(-1.31%)
Jul 23, 2019 6.023 6.042 5.974 6.038 42,727,048 +0.03(+0.50%)
Jul 22, 2019 6.057 6.076 5.995 6.008 25,082,052 +0.00(+0.00%)
Jul 19, 2019 6.049 6.053 5.974 6.008 28,919,836 -0.05(-0.87%)
Jul 18, 2019 6.076 6.083 5.993 6.061 27,557,272 -0.01(-0.19%)
Jul 17, 2019 6.113 6.113 6.023 6.072 30,309,266 -0.01(-0.19%)
Jul 16, 2019 6.181 6.217 6.059 6.083 34,549,492 -0.11(-1.82%)
Jul 15, 2019 6.316 6.342 6.188 6.196 32,816,658 -0.13(-2.02%)
Jul 12, 2019 6.271 6.367 6.260 6.324 51,738,300 +0.05(+0.84%)
Jul 11, 2019 6.170 6.279 6.158 6.271 61,828,608 +0.15(+2.52%)
Jul 10, 2019 6.143 6.170 6.102 6.117 63,068,584 +0.09(+1.43%)
Jul 09, 2019 5.974 6.051 5.929 6.031 36,089,976 +0.02(+0.31%)
Jul 08, 2019 5.929 6.023 5.903 6.012 46,954,132 +0.12(+2.04%)
Jul 05, 2019 5.865 5.940 5.843 5.892 28,824,024 +0.13(+2.28%)
Jul 03, 2019 5.741 5.805 5.724 5.760 19,702,972 +0.04(+0.66%)
Jul 02, 2019 5.801 5.813 5.685 5.722 48,072,384 -0.10(-1.68%)
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.