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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2020 2.027 2.179 2.027 2.095 97,180,664 +0.11(+5.36%)
Mar 30, 2020 1.962 2.019 1.857 1.988 67,892,480 +0.01(+0.58%)
Mar 27, 2020 2.038 2.046 1.966 1.977 92,396,664 -0.24(-10.67%)
Mar 26, 2020 2.274 2.345 2.122 2.213 108,397,464 +0.00(+0.17%)
Mar 25, 2020 2.065 2.305 1.985 2.209 128,270,424 +0.14(+6.81%)
Mar 24, 2020 1.928 2.088 1.874 2.068 107,573,952 +0.37(+21.75%)
Mar 23, 2020 1.756 1.863 1.695 1.699 94,065,872 -0.15(-8.04%)
Mar 20, 2020 2.034 2.053 1.798 1.848 100,352,624 -0.08(-4.15%)
Mar 19, 2020 1.676 1.947 1.562 1.928 147,819,792 +0.29(+17.40%)
Mar 18, 2020 1.737 1.836 1.528 1.642 128,651,344 -0.42(-20.19%)
Mar 17, 2020 2.061 2.156 1.958 2.057 136,216,304 +0.06(+2.86%)
Mar 16, 2020 2.057 2.270 1.954 2.000 92,597,736 -0.51(-20.21%)
Mar 13, 2020 2.548 2.567 2.120 2.507 157,005,888 +0.43(+20.73%)
Mar 12, 2020 2.190 2.244 1.840 2.076 227,258,512 -0.53(-20.44%)
Mar 11, 2020 2.865 2.960 2.529 2.609 146,263,200 -0.44(-14.48%)
Mar 10, 2020 3.238 3.265 2.796 3.051 143,683,520 +0.29(+10.33%)
Mar 09, 2020 2.876 3.147 2.682 2.766 251,339,360 -1.24(-30.99%)
Mar 06, 2020 4.076 4.139 3.913 4.007 136,711,600 -0.46(-10.39%)
Mar 05, 2020 4.575 4.590 4.308 4.472 111,640,992 -0.22(-4.79%)
Mar 04, 2020 4.743 4.743 4.609 4.697 62,741,896 +0.06(+1.40%)
Mar 03, 2020 4.765 4.918 4.567 4.632 98,076,936 -0.13(-2.64%)
Mar 02, 2020 4.647 4.786 4.577 4.758 78,573,056 +0.15(+3.22%)
Feb 28, 2020 4.404 4.613 4.385 4.609 123,276,760 +0.01(+0.17%)
Feb 27, 2020 4.571 4.781 4.461 4.602 109,719,352 -0.18(-3.75%)
Feb 26, 2020 4.891 4.990 4.743 4.781 108,321,600 -0.10(-2.11%)
Feb 25, 2020 5.028 5.066 4.807 4.884 69,273,232 -0.10(-1.99%)
Feb 24, 2020 5.005 5.059 4.842 4.983 100,581,280 -0.36(-6.77%)
Feb 21, 2020 5.398 5.402 5.291 5.345 59,425,400 -0.14(-2.57%)
Feb 20, 2020 5.626 5.687 5.474 5.485 56,316,020 -0.19(-3.29%)
Feb 19, 2020 5.626 5.691 5.611 5.672 42,547,132 +0.13(+2.27%)
Feb 18, 2020 5.455 5.596 5.451 5.546 54,483,792 -0.03(-0.55%)
Feb 14, 2020 5.649 5.657 5.552 5.577 37,297,464 +0.00(+0.07%)
Feb 13, 2020 5.680 5.680 5.546 5.573 57,628,276 -0.11(-1.94%)
Feb 12, 2020 5.642 5.722 5.642 5.684 63,462,156 +0.04(+0.67%)
Feb 11, 2020 5.611 5.665 5.573 5.645 69,325,216 +0.16(+2.92%)
Feb 10, 2020 5.505 5.520 5.421 5.485 76,271,128 -0.07(-1.23%)
Feb 07, 2020 5.615 5.623 5.442 5.554 103,927,512 -0.02(-0.34%)
Feb 06, 2020 5.649 5.706 5.508 5.573 274,059,904 +0.08(+1.39%)
Feb 05, 2020 5.592 5.604 5.455 5.497 86,590,472 +0.02(+0.42%)
Feb 04, 2020 5.493 5.607 5.466 5.474 62,978,652 +0.06(+1.20%)
Feb 03, 2020 5.425 5.493 5.379 5.409 35,124,280 +0.03(+0.64%)
Jan 31, 2020 5.409 5.432 5.338 5.375 45,786,584 -0.14(-2.62%)
Jan 30, 2020 5.337 5.527 5.337 5.520 53,341,860 +0.05(+0.84%)
Jan 29, 2020 5.581 5.588 5.455 5.474 44,714,516 -0.05(-0.90%)
Jan 28, 2020 5.501 5.600 5.459 5.524 48,619,580 +0.11(+2.04%)
Jan 27, 2020 5.394 5.451 5.371 5.413 55,741,536 -0.21(-3.79%)
Jan 24, 2020 5.695 5.695 5.541 5.626 52,193,716 -0.05(-0.94%)
Jan 23, 2020 5.573 5.691 5.501 5.680 53,015,496 +0.05(+0.95%)
Jan 22, 2020 5.642 5.661 5.600 5.626 29,258,378 +0.00(+0.00%)
Jan 21, 2020 5.752 5.752 5.611 5.626 47,864,344 -0.15(-2.57%)
Jan 17, 2020 5.718 5.794 5.695 5.775 49,842,396 +0.10(+1.81%)
Jan 16, 2020 5.699 5.699 5.611 5.672 44,599,440 +0.01(+0.13%)
Jan 15, 2020 5.783 5.802 5.653 5.665 49,507,900 -0.19(-3.25%)
Jan 14, 2020 5.863 5.878 5.792 5.855 32,873,774 -0.04(-0.71%)
Jan 13, 2020 5.920 5.939 5.863 5.897 50,328,440 -0.06(-1.02%)
Jan 10, 2020 6.004 6.047 5.943 5.958 26,511,364 -0.04(-0.70%)
Jan 09, 2020 5.988 6.042 5.943 6.000 35,104,356 +0.02(+0.32%)
Jan 08, 2020 6.084 6.103 5.950 5.981 59,155,012 -0.14(-2.24%)
Jan 07, 2020 6.103 6.133 6.053 6.118 29,605,856 -0.06(-0.99%)
Jan 06, 2020 6.034 6.209 6.034 6.179 43,615,188 +0.09(+1.44%)
Jan 03, 2020 6.160 6.205 6.084 6.091 46,365,948 -0.11(-1.72%)
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.