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 1.993 2.142 1.993 2.060 98,835,336 +0.10(+5.36%)
Mar 30, 2020 1.929 1.985 1.826 1.955 69,048,464 +0.01(+0.58%)
Mar 27, 2020 2.004 2.011 1.933 1.944 93,969,880 -0.23(-10.67%)
Mar 26, 2020 2.236 2.305 2.086 2.176 110,243,120 +0.00(+0.17%)
Mar 25, 2020 2.030 2.266 1.951 2.172 130,454,448 +0.14(+6.81%)
Mar 24, 2020 1.895 2.053 1.843 2.034 109,405,584 +0.36(+21.75%)
Mar 23, 2020 1.727 1.832 1.667 1.671 95,667,512 -0.15(-8.04%)
Mar 20, 2020 2.000 2.019 1.768 1.817 102,061,296 -0.08(-4.15%)
Mar 19, 2020 1.648 1.914 1.536 1.895 150,336,688 +0.28(+17.40%)
Mar 18, 2020 1.708 1.805 1.502 1.614 130,841,856 -0.41(-20.19%)
Mar 17, 2020 2.026 2.120 1.925 2.023 138,535,616 +0.06(+2.86%)
Mar 16, 2020 2.023 2.232 1.921 1.966 94,174,376 -0.50(-20.21%)
Mar 13, 2020 2.506 2.525 2.084 2.465 159,679,184 +0.42(+20.73%)
Mar 12, 2020 2.154 2.206 1.809 2.041 231,127,984 -0.52(-20.44%)
Mar 11, 2020 2.817 2.910 2.487 2.566 148,753,584 -0.43(-14.48%)
Mar 10, 2020 3.184 3.210 2.749 3.000 146,129,984 +0.28(+10.33%)
Mar 09, 2020 2.828 3.094 2.637 2.719 255,618,848 -1.22(-30.99%)
Mar 06, 2020 4.008 4.070 3.847 3.940 139,039,344 -0.46(-10.39%)
Mar 05, 2020 4.498 4.513 4.236 4.397 113,541,872 -0.22(-4.79%)
Mar 04, 2020 4.663 4.663 4.532 4.618 63,810,184 +0.06(+1.40%)
Mar 03, 2020 4.686 4.836 4.491 4.555 99,746,864 -0.12(-2.64%)
Mar 02, 2020 4.570 4.706 4.500 4.678 79,910,896 +0.15(+3.22%)
Feb 28, 2020 4.330 4.536 4.311 4.532 125,375,760 +0.01(+0.17%)
Feb 27, 2020 4.495 4.701 4.386 4.525 111,587,512 -0.18(-3.74%)
Feb 26, 2020 4.809 4.907 4.663 4.701 110,165,960 -0.10(-2.11%)
Feb 25, 2020 4.944 4.982 4.727 4.802 70,452,728 -0.10(-1.99%)
Feb 24, 2020 4.922 4.974 4.761 4.899 102,293,848 -0.36(-6.77%)
Feb 21, 2020 5.307 5.311 5.203 5.255 60,437,220 -0.14(-2.57%)
Feb 20, 2020 5.532 5.592 5.382 5.394 57,274,896 -0.18(-3.29%)
Feb 19, 2020 5.532 5.596 5.517 5.577 43,271,572 +0.12(+2.27%)
Feb 18, 2020 5.364 5.502 5.360 5.454 55,411,476 -0.03(-0.55%)
Feb 14, 2020 5.555 5.562 5.459 5.484 37,932,520 +0.00(+0.07%)
Feb 13, 2020 5.585 5.585 5.454 5.480 58,609,496 -0.11(-1.94%)
Feb 12, 2020 5.547 5.626 5.547 5.588 64,542,708 +0.04(+0.67%)
Feb 11, 2020 5.517 5.570 5.480 5.551 70,505,600 +0.16(+2.92%)
Feb 10, 2020 5.412 5.427 5.330 5.394 77,569,776 -0.07(-1.23%)
Feb 07, 2020 5.521 5.528 5.351 5.461 105,697,056 -0.02(-0.34%)
Feb 06, 2020 5.555 5.611 5.416 5.480 278,726,272 +0.07(+1.39%)
Feb 05, 2020 5.498 5.510 5.364 5.405 88,064,824 +0.02(+0.42%)
Feb 04, 2020 5.401 5.513 5.375 5.382 64,050,972 +0.06(+1.20%)
Feb 03, 2020 5.334 5.401 5.289 5.319 35,722,332 +0.03(+0.64%)
Jan 31, 2020 5.319 5.341 5.249 5.285 46,566,180 -0.14(-2.62%)
Jan 30, 2020 5.248 5.435 5.248 5.427 54,250,100 +0.04(+0.83%)
Jan 29, 2020 5.487 5.495 5.364 5.382 45,475,856 -0.05(-0.90%)
Jan 28, 2020 5.409 5.506 5.367 5.431 49,447,416 +0.11(+2.04%)
Jan 27, 2020 5.304 5.360 5.281 5.322 56,690,632 -0.21(-3.79%)
Jan 24, 2020 5.600 5.600 5.448 5.532 53,082,404 -0.05(-0.94%)
Jan 23, 2020 5.480 5.596 5.409 5.585 53,918,176 +0.05(+0.95%)
Jan 22, 2020 5.547 5.566 5.506 5.532 29,756,554 +0.00(+0.00%)
Jan 21, 2020 5.656 5.656 5.517 5.532 48,679,320 -0.15(-2.57%)
Jan 17, 2020 5.622 5.697 5.600 5.678 50,691,048 +0.10(+1.81%)
Jan 16, 2020 5.603 5.603 5.517 5.577 45,358,824 +0.01(+0.13%)
Jan 15, 2020 5.686 5.705 5.558 5.570 50,350,860 -0.19(-3.25%)
Jan 14, 2020 5.764 5.779 5.695 5.757 33,433,508 -0.04(-0.71%)
Jan 13, 2020 5.821 5.839 5.764 5.798 51,185,372 -0.06(-1.02%)
Jan 10, 2020 5.903 5.946 5.843 5.858 26,962,766 -0.04(-0.70%)
Jan 09, 2020 5.888 5.940 5.843 5.899 35,702,068 +0.02(+0.32%)
Jan 08, 2020 5.982 6.000 5.851 5.881 60,162,232 -0.13(-2.24%)
Jan 07, 2020 6.000 6.030 5.952 6.015 30,109,946 -0.06(-0.99%)
Jan 06, 2020 5.933 6.105 5.933 6.075 44,357,812 +0.09(+1.44%)
Jan 03, 2020 6.057 6.102 5.982 5.989 47,155,408 -0.10(-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.