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 )

16.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 4.156 4.354 4.138 4.350 130,617,536 +0.01(+0.17%)
Feb 27, 2020 4.314 4.512 4.210 4.343 116,252,816 -0.17(-3.75%)
Feb 26, 2020 4.616 4.710 4.476 4.512 114,771,832 -0.10(-2.11%)
Feb 25, 2020 4.746 4.782 4.537 4.609 73,398,248 -0.09(-1.99%)
Feb 24, 2020 4.724 4.775 4.570 4.703 106,570,608 -0.34(-6.77%)
Feb 21, 2020 5.094 5.098 4.994 5.044 62,964,012 -0.13(-2.57%)
Feb 20, 2020 5.310 5.368 5.166 5.177 59,669,476 -0.18(-3.29%)
Feb 19, 2020 5.310 5.371 5.296 5.353 45,080,692 +0.12(+2.27%)
Feb 18, 2020 5.148 5.281 5.145 5.235 57,728,148 -0.03(-0.55%)
Feb 14, 2020 5.332 5.339 5.240 5.263 39,518,420 +0.00(+0.07%)
Feb 13, 2020 5.361 5.361 5.235 5.260 61,059,872 -0.10(-1.94%)
Feb 12, 2020 5.325 5.400 5.325 5.364 67,241,144 +0.04(+0.67%)
Feb 11, 2020 5.296 5.346 5.260 5.328 73,453,336 +0.15(+2.92%)
Feb 10, 2020 5.195 5.210 5.116 5.177 80,812,848 -0.06(-1.23%)
Feb 07, 2020 5.299 5.307 5.136 5.242 110,116,096 -0.02(-0.34%)
Feb 06, 2020 5.332 5.386 5.199 5.260 290,379,392 +0.07(+1.39%)
Feb 05, 2020 5.278 5.289 5.148 5.188 91,746,688 +0.02(+0.42%)
Feb 04, 2020 5.184 5.292 5.159 5.166 66,728,848 +0.06(+1.20%)
Feb 03, 2020 5.120 5.184 5.077 5.105 37,215,832 +0.03(+0.64%)
Jan 31, 2020 5.105 5.127 5.038 5.073 48,513,040 -0.14(-2.62%)
Jan 30, 2020 5.037 5.217 5.037 5.210 56,518,216 +0.04(+0.84%)
Jan 29, 2020 5.267 5.274 5.148 5.166 47,377,136 -0.05(-0.90%)
Jan 28, 2020 5.192 5.285 5.152 5.213 51,514,736 +0.10(+2.04%)
Jan 27, 2020 5.091 5.145 5.069 5.109 59,060,784 -0.20(-3.79%)
Jan 24, 2020 5.375 5.375 5.229 5.310 55,301,700 -0.05(-0.94%)
Jan 23, 2020 5.260 5.371 5.192 5.361 56,172,416 +0.05(+0.95%)
Jan 22, 2020 5.325 5.343 5.285 5.310 31,000,630 +0.00(+0.00%)
Jan 21, 2020 5.429 5.429 5.296 5.310 50,714,528 -0.14(-2.57%)
Jan 17, 2020 5.396 5.468 5.375 5.450 52,810,364 +0.10(+1.81%)
Jan 16, 2020 5.379 5.379 5.296 5.353 47,255,208 +0.01(+0.13%)
Jan 15, 2020 5.458 5.476 5.335 5.346 52,455,956 -0.18(-3.25%)
Jan 14, 2020 5.533 5.547 5.467 5.526 34,831,312 -0.04(-0.71%)
Jan 13, 2020 5.587 5.605 5.533 5.565 53,325,356 -0.06(-1.02%)
Jan 10, 2020 5.666 5.707 5.609 5.623 28,090,040 -0.04(-0.70%)
Jan 09, 2020 5.652 5.702 5.609 5.663 37,194,720 +0.02(+0.32%)
Jan 08, 2020 5.742 5.760 5.616 5.645 62,677,524 -0.13(-2.24%)
Jan 07, 2020 5.760 5.788 5.713 5.774 31,368,798 -0.06(-0.99%)
Jan 06, 2020 5.695 5.860 5.695 5.832 46,212,348 +0.08(+1.44%)
Jan 03, 2020 5.814 5.857 5.742 5.749 49,126,904 -0.10(-1.72%)
Jan 02, 2020 5.767 5.853 5.745 5.849 38,285,996 +0.12(+2.07%)
Dec 31, 2019 5.673 5.742 5.663 5.731 18,364,458 +0.01(+0.25%)
Dec 30, 2019 5.785 5.792 5.709 5.716 25,328,632 -0.01(-0.13%)
Dec 27, 2019 5.781 5.796 5.724 5.724 27,848,890 -0.08(-1.30%)
Dec 26, 2019 5.767 5.799 5.745 5.799 25,362,098 +0.09(+1.64%)
Dec 24, 2019 5.702 5.742 5.677 5.706 7,998,587 -0.00(-0.06%)
Dec 23, 2019 5.641 5.713 5.627 5.709 35,284,232 +0.12(+2.06%)
Dec 20, 2019 5.623 5.666 5.591 5.594 39,589,904 -0.11(-1.89%)
Dec 19, 2019 5.691 5.734 5.684 5.702 29,451,374 -0.01(-0.13%)
Dec 18, 2019 5.601 5.745 5.598 5.709 60,759,100 +0.14(+2.58%)
Dec 17, 2019 5.522 5.609 5.512 5.565 35,068,608 +0.03(+0.58%)
Dec 16, 2019 5.468 5.612 5.468 5.533 57,258,416 +0.03(+0.52%)
Dec 13, 2019 5.562 5.655 5.465 5.504 86,232,152 -0.27(-4.67%)
Dec 12, 2019 5.677 5.796 5.673 5.774 36,236,912 +0.13(+2.23%)
Dec 11, 2019 5.655 5.681 5.619 5.648 41,668,108 +0.04(+0.77%)
Dec 10, 2019 5.601 5.609 5.558 5.605 31,862,344 +0.01(+0.19%)
Dec 09, 2019 5.494 5.625 5.494 5.594 36,675,840 +0.02(+0.32%)
Dec 06, 2019 5.526 5.605 5.517 5.576 33,421,782 +0.10(+1.91%)
Dec 05, 2019 5.396 5.533 5.382 5.472 54,346,412 +0.14(+2.56%)
Dec 04, 2019 5.350 5.382 5.321 5.335 51,007,604 +0.06(+1.09%)
Dec 03, 2019 5.285 5.317 5.231 5.278 33,040,564 -0.02(-0.34%)
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.