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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2019 6.008 6.061 5.917 5.960 37,578,096 +0.04(+0.76%)
Mar 28, 2019 5.720 5.952 5.709 5.915 51,494,720 +0.12(+2.00%)
Mar 27, 2019 5.960 5.997 5.780 5.799 64,003,856 -0.34(-5.49%)
Mar 26, 2019 6.064 6.154 6.016 6.136 47,473,516 +0.19(+3.21%)
Mar 25, 2019 5.956 6.008 5.859 5.945 52,356,672 +0.02(+0.38%)
Mar 22, 2019 6.113 6.180 5.907 5.922 94,863,648 -0.46(-7.21%)
Mar 21, 2019 6.465 6.540 6.218 6.383 81,430,720 -0.22(-3.29%)
Mar 20, 2019 6.495 6.701 6.484 6.600 56,654,560 +0.10(+1.50%)
Mar 19, 2019 6.435 6.573 6.401 6.502 85,961,312 +0.10(+1.52%)
Mar 18, 2019 6.222 6.405 6.214 6.405 61,162,076 +0.19(+3.13%)
Mar 15, 2019 6.094 6.225 6.091 6.210 64,907,380 +0.13(+2.09%)
Mar 14, 2019 6.083 6.147 6.034 6.083 37,435,220 +0.00(+0.00%)
Mar 13, 2019 5.896 6.124 5.892 6.083 36,828,268 +0.16(+2.72%)
Mar 12, 2019 5.963 6.053 5.907 5.922 29,450,690 -0.02(-0.32%)
Mar 11, 2019 5.754 5.978 5.746 5.941 53,989,052 +0.33(+5.94%)
Mar 08, 2019 5.567 5.619 5.520 5.608 33,693,724 -0.02(-0.40%)
Mar 07, 2019 5.731 5.731 5.596 5.630 28,162,034 -0.09(-1.64%)
Mar 06, 2019 5.825 5.844 5.675 5.724 29,787,414 -0.14(-2.36%)
Mar 05, 2019 5.795 5.873 5.776 5.862 16,480,279 +0.04(+0.64%)
Mar 04, 2019 5.851 5.877 5.769 5.825 22,232,996 +0.03(+0.45%)
Mar 01, 2019 5.870 5.933 5.776 5.799 39,062,288 -0.09(-1.46%)
Feb 28, 2019 6.136 6.139 5.829 5.885 74,599,504 -0.26(-4.26%)
Feb 27, 2019 6.121 6.203 6.072 6.147 33,121,704 +0.06(+0.92%)
Feb 26, 2019 6.132 6.180 6.046 6.091 34,465,512 +0.01(+0.18%)
Feb 25, 2019 6.195 6.207 6.079 6.079 42,330,968 -0.15(-2.35%)
Feb 22, 2019 6.252 6.268 6.188 6.225 30,850,626 -0.01(-0.12%)
Feb 21, 2019 6.225 6.285 6.141 6.233 36,926,836 -0.03(-0.42%)
Feb 20, 2019 6.252 6.394 6.233 6.259 43,731,552 -0.03(-0.48%)
Feb 19, 2019 6.225 6.330 6.222 6.289 29,849,482 +0.02(+0.30%)
Feb 15, 2019 6.285 6.300 6.207 6.270 30,298,196 +0.01(+0.18%)
Feb 14, 2019 6.068 6.289 6.046 6.259 49,609,468 +0.17(+2.83%)
Feb 13, 2019 6.031 6.132 6.023 6.087 40,149,896 +0.08(+1.37%)
Feb 12, 2019 5.948 6.046 5.926 6.005 44,788,984 +0.27(+4.70%)
Feb 11, 2019 5.802 5.802 5.705 5.735 35,924,516 -0.14(-2.36%)
Feb 08, 2019 5.926 5.933 5.763 5.873 28,545,806 -0.07(-1.20%)
Feb 07, 2019 6.076 6.091 5.851 5.945 54,081,356 -0.13(-2.10%)
Feb 06, 2019 6.076 6.124 6.027 6.072 51,834,744 -0.15(-2.47%)
Feb 05, 2019 6.139 6.252 6.128 6.225 31,466,282 +0.05(+0.85%)
Feb 04, 2019 6.053 6.207 6.042 6.173 42,356,032 +0.02(+0.37%)
Feb 01, 2019 6.057 6.154 6.046 6.151 40,082,736 +0.05(+0.80%)
Jan 31, 2019 6.079 6.136 6.027 6.102 66,297,164 +0.11(+1.87%)
Jan 30, 2019 5.918 5.990 5.862 5.990 42,172,992 +0.16(+2.76%)
Jan 29, 2019 5.825 5.888 5.780 5.829 36,561,964 +0.18(+3.18%)
Jan 28, 2019 5.776 5.784 5.604 5.649 65,581,884 -0.27(-4.61%)
Jan 25, 2019 5.851 5.937 5.842 5.922 33,417,506 +0.11(+1.93%)
Jan 24, 2019 5.776 5.859 5.750 5.810 28,338,978 +0.01(+0.26%)
Jan 23, 2019 5.739 5.795 5.679 5.795 30,894,724 +0.11(+1.98%)
Jan 22, 2019 5.757 5.787 5.625 5.683 31,804,976 -0.08(-1.43%)
Jan 18, 2019 5.840 5.847 5.724 5.765 42,829,660 -0.01(-0.13%)
Jan 17, 2019 5.653 5.804 5.645 5.772 40,631,648 +0.04(+0.78%)
Jan 16, 2019 5.653 5.746 5.619 5.727 37,956,408 +0.02(+0.39%)
Jan 15, 2019 5.742 5.772 5.649 5.705 34,211,216 -0.03(-0.59%)
Jan 14, 2019 5.679 5.810 5.668 5.739 24,764,196 +0.01(+0.26%)
Jan 11, 2019 5.698 5.750 5.658 5.724 27,224,300 -0.07(-1.23%)
Jan 10, 2019 5.772 5.829 5.709 5.795 40,846,876 -0.05(-0.90%)
Jan 09, 2019 5.829 5.877 5.806 5.847 48,332,980 +0.16(+2.76%)
Jan 08, 2019 5.742 5.776 5.641 5.690 46,900,188 +0.05(+0.93%)
Jan 07, 2019 5.581 5.815 5.409 5.638 99,574,632 +0.11(+2.03%)
Jan 04, 2019 5.402 5.540 5.355 5.525 56,321,996 +0.19(+3.51%)
Jan 03, 2019 5.391 5.398 5.215 5.338 68,604,784 +0.09(+1.78%)
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.