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 -0.03 (-0.18%)
Official Closing 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 (%)
Mar 31, 2020 1.991 2.141 1.991 2.058 98,922,984 +0.10(+5.36%)
Mar 30, 2020 1.927 1.983 1.824 1.953 69,109,704 +0.01(+0.58%)
Mar 27, 2020 2.002 2.010 1.931 1.942 94,053,216 -0.23(-10.67%)
Mar 26, 2020 2.234 2.303 2.084 2.174 110,340,888 +0.00(+0.17%)
Mar 25, 2020 2.028 2.264 1.950 2.171 130,570,136 +0.14(+6.81%)
Mar 24, 2020 1.894 2.051 1.841 2.032 109,502,608 +0.36(+21.75%)
Mar 23, 2020 1.725 1.830 1.665 1.669 95,752,352 -0.15(-8.04%)
Mar 20, 2020 1.998 2.017 1.766 1.815 102,151,808 -0.08(-4.15%)
Mar 19, 2020 1.647 1.912 1.534 1.894 150,470,016 +0.28(+17.40%)
Mar 18, 2020 1.706 1.804 1.501 1.613 130,957,896 -0.41(-20.19%)
Mar 17, 2020 2.025 2.118 1.924 2.021 138,658,480 +0.06(+2.86%)
Mar 16, 2020 2.021 2.230 1.920 1.965 94,257,896 -0.50(-20.21%)
Mar 13, 2020 2.504 2.522 2.083 2.462 159,820,800 +0.42(+20.73%)
Mar 12, 2020 2.152 2.204 1.808 2.040 231,332,960 -0.52(-20.44%)
Mar 11, 2020 2.814 2.908 2.485 2.563 148,885,504 -0.43(-14.48%)
Mar 10, 2020 3.181 3.207 2.747 2.998 146,259,568 +0.28(+10.33%)
Mar 09, 2020 2.825 3.091 2.635 2.717 255,845,552 -1.22(-30.99%)
Mar 06, 2020 4.004 4.066 3.844 3.937 139,162,656 -0.46(-10.39%)
Mar 05, 2020 4.494 4.509 4.232 4.393 113,642,568 -0.22(-4.79%)
Mar 04, 2020 4.659 4.659 4.528 4.614 63,866,776 +0.06(+1.40%)
Mar 03, 2020 4.682 4.831 4.487 4.551 99,835,328 -0.12(-2.64%)
Mar 02, 2020 4.566 4.702 4.496 4.674 79,981,768 +0.15(+3.22%)
Feb 28, 2020 4.326 4.532 4.307 4.528 125,486,944 +0.01(+0.17%)
Feb 27, 2020 4.491 4.697 4.382 4.521 111,686,472 -0.18(-3.75%)
Feb 26, 2020 4.805 4.902 4.659 4.697 110,263,664 -0.10(-2.11%)
Feb 25, 2020 4.940 4.977 4.723 4.798 70,515,208 -0.10(-1.99%)
Feb 24, 2020 4.917 4.970 4.756 4.895 102,384,568 -0.36(-6.77%)
Feb 21, 2020 5.303 5.307 5.198 5.250 60,490,820 -0.14(-2.57%)
Feb 20, 2020 5.527 5.587 5.378 5.389 57,325,688 -0.18(-3.29%)
Feb 19, 2020 5.527 5.591 5.512 5.572 43,309,948 +0.12(+2.27%)
Feb 18, 2020 5.359 5.497 5.355 5.449 55,460,616 -0.03(-0.55%)
Feb 14, 2020 5.550 5.557 5.454 5.479 37,966,160 +0.00(+0.07%)
Feb 13, 2020 5.580 5.580 5.449 5.475 58,661,472 -0.11(-1.94%)
Feb 12, 2020 5.542 5.621 5.542 5.583 64,599,948 +0.04(+0.67%)
Feb 11, 2020 5.512 5.565 5.475 5.546 70,568,128 +0.16(+2.92%)
Feb 10, 2020 5.408 5.423 5.325 5.389 77,638,568 -0.07(-1.23%)
Feb 07, 2020 5.516 5.524 5.346 5.456 105,790,792 -0.02(-0.34%)
Feb 06, 2020 5.550 5.606 5.411 5.475 278,973,440 +0.07(+1.39%)
Feb 05, 2020 5.494 5.505 5.359 5.400 88,142,928 +0.02(+0.42%)
Feb 04, 2020 5.396 5.509 5.370 5.378 64,107,776 +0.06(+1.20%)
Feb 03, 2020 5.329 5.396 5.284 5.314 35,754,012 +0.03(+0.64%)
Jan 31, 2020 5.314 5.336 5.244 5.280 46,607,476 -0.14(-2.62%)
Jan 30, 2020 5.243 5.430 5.243 5.423 54,298,208 +0.04(+0.84%)
Jan 29, 2020 5.482 5.490 5.359 5.378 45,516,188 -0.05(-0.90%)
Jan 28, 2020 5.404 5.501 5.363 5.426 49,491,268 +0.11(+2.04%)
Jan 27, 2020 5.299 5.355 5.277 5.318 56,740,908 -0.21(-3.79%)
Jan 24, 2020 5.595 5.595 5.443 5.527 53,129,480 -0.05(-0.94%)
Jan 23, 2020 5.475 5.591 5.404 5.580 53,965,992 +0.05(+0.95%)
Jan 22, 2020 5.542 5.561 5.501 5.527 29,782,942 +0.00(+0.00%)
Jan 21, 2020 5.651 5.651 5.512 5.527 48,722,488 -0.15(-2.57%)
Jan 17, 2020 5.617 5.692 5.595 5.673 50,736,004 +0.10(+1.81%)
Jan 16, 2020 5.598 5.598 5.512 5.572 45,399,048 +0.01(+0.13%)
Jan 15, 2020 5.681 5.699 5.553 5.565 50,395,512 -0.19(-3.25%)
Jan 14, 2020 5.759 5.774 5.690 5.752 33,463,158 -0.04(-0.71%)
Jan 13, 2020 5.815 5.834 5.759 5.793 51,230,764 -0.06(-1.02%)
Jan 10, 2020 5.898 5.941 5.838 5.853 26,986,678 -0.04(-0.70%)
Jan 09, 2020 5.883 5.935 5.838 5.894 35,733,732 +0.02(+0.32%)
Jan 08, 2020 5.976 5.995 5.845 5.875 60,215,584 -0.13(-2.24%)
Jan 07, 2020 5.995 6.025 5.946 6.010 30,136,650 -0.06(-0.99%)
Jan 06, 2020 5.928 6.100 5.928 6.070 44,397,152 +0.09(+1.44%)
Jan 03, 2020 6.051 6.096 5.976 5.984 47,197,228 -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.