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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 5.071 5.093 4.998 5.041 29,067,770 +0.06(+1.12%)
Aug 29, 2019 4.933 5.015 4.876 4.985 41,998,076 +0.12(+2.45%)
Aug 28, 2019 4.848 4.900 4.799 4.866 30,537,834 +0.06(+1.24%)
Aug 27, 2019 4.814 4.891 4.732 4.807 47,861,696 +0.05(+1.02%)
Aug 26, 2019 4.848 4.866 4.718 4.758 46,937,396 -0.07(-1.39%)
Aug 23, 2019 4.971 5.060 4.811 4.825 59,584,008 -0.23(-4.63%)
Aug 22, 2019 5.164 5.171 5.026 5.060 31,979,842 -0.08(-1.52%)
Aug 21, 2019 4.978 5.253 4.915 5.138 95,878,728 +0.27(+5.58%)
Aug 20, 2019 4.829 4.926 4.811 4.866 36,554,852 -0.01(-0.30%)
Aug 19, 2019 4.978 5.000 4.840 4.881 43,114,036 -0.04(-0.83%)
Aug 16, 2019 4.985 5.019 4.878 4.922 39,088,256 -0.04(-0.90%)
Aug 15, 2019 4.948 4.998 4.837 4.967 42,833,504 -0.01(-0.30%)
Aug 14, 2019 5.071 5.090 4.967 4.982 48,044,524 -0.26(-4.97%)
Aug 13, 2019 5.097 5.294 5.071 5.242 34,968,384 +0.07(+1.35%)
Aug 12, 2019 5.187 5.202 5.135 5.172 30,394,016 -0.19(-3.51%)
Aug 09, 2019 5.409 5.471 5.346 5.361 32,210,772 -0.04(-0.82%)
Aug 08, 2019 5.350 5.409 5.292 5.405 50,389,660 +0.16(+3.10%)
Aug 07, 2019 5.120 5.253 5.076 5.242 65,823,748 -0.05(-0.91%)
Aug 06, 2019 5.350 5.368 5.246 5.290 56,971,752 +0.05(+0.99%)
Aug 05, 2019 5.342 5.350 5.204 5.239 61,080,228 -0.28(-5.15%)
Aug 02, 2019 5.627 5.671 5.477 5.523 60,560,608 +0.08(+1.56%)
Aug 01, 2019 5.538 5.627 5.331 5.438 64,697,836 -0.12(-2.19%)
Jul 31, 2019 5.652 5.660 5.495 5.560 43,745,048 -0.03(-0.53%)
Jul 30, 2019 5.619 5.638 5.571 5.590 35,667,132 -0.04(-0.66%)
Jul 29, 2019 5.549 5.638 5.523 5.627 29,281,068 +0.06(+1.06%)
Jul 26, 2019 5.701 5.704 5.542 5.568 52,319,328 -0.15(-2.65%)
Jul 25, 2019 5.845 5.848 5.712 5.719 35,959,520 -0.14(-2.40%)
Jul 24, 2019 5.937 5.987 5.856 5.859 30,068,596 -0.08(-1.31%)
Jul 23, 2019 5.922 5.941 5.874 5.937 43,454,556 +0.03(+0.50%)
Jul 22, 2019 5.955 5.974 5.894 5.907 25,509,120 +0.00(+0.00%)
Jul 19, 2019 5.948 5.952 5.874 5.907 29,412,248 -0.05(-0.87%)
Jul 18, 2019 5.974 5.981 5.893 5.959 28,026,484 -0.01(-0.19%)
Jul 17, 2019 6.011 6.011 5.922 5.970 30,825,336 -0.01(-0.19%)
Jul 16, 2019 6.077 6.112 5.957 5.981 35,137,760 -0.11(-1.82%)
Jul 15, 2019 6.210 6.236 6.085 6.092 33,375,420 -0.13(-2.02%)
Jul 12, 2019 6.166 6.261 6.155 6.218 52,619,236 +0.05(+0.84%)
Jul 11, 2019 6.066 6.173 6.055 6.166 62,881,352 +0.15(+2.52%)
Jul 10, 2019 6.040 6.066 6.000 6.015 64,142,440 +0.08(+1.43%)
Jul 09, 2019 5.874 5.950 5.830 5.930 36,704,472 +0.02(+0.31%)
Jul 08, 2019 5.830 5.922 5.804 5.911 47,753,612 +0.12(+2.04%)
Jul 05, 2019 5.767 5.841 5.745 5.793 29,314,804 +0.13(+2.28%)
Jul 03, 2019 5.645 5.708 5.628 5.664 20,038,450 +0.04(+0.66%)
Jul 02, 2019 5.704 5.715 5.590 5.627 48,890,904 -0.10(-1.68%)
Jul 01, 2019 5.900 5.911 5.715 5.723 46,470,052 -0.03(-0.51%)
Jun 28, 2019 5.804 5.863 5.702 5.752 32,224,576 +0.01(+0.19%)
Jun 27, 2019 5.793 5.806 5.641 5.741 82,152,240 -0.12(-2.02%)
Jun 26, 2019 5.896 5.933 5.830 5.859 157,643,872 -0.04(-0.75%)
Jun 25, 2019 6.029 6.040 5.856 5.904 58,030,972 -0.23(-3.68%)
Jun 24, 2019 6.103 6.155 6.077 6.129 40,048,364 -0.01(-0.18%)
Jun 21, 2019 6.066 6.173 6.066 6.140 46,925,288 +0.09(+1.53%)
Jun 20, 2019 5.941 6.096 5.941 6.048 41,346,532 +0.16(+2.70%)
Jun 19, 2019 5.793 5.889 5.776 5.889 30,950,246 +0.06(+0.95%)
Jun 18, 2019 5.774 5.870 5.771 5.834 30,061,092 +0.12(+2.13%)
Jun 17, 2019 5.701 5.787 5.689 5.712 22,908,380 +0.02(+0.39%)
Jun 14, 2019 5.682 5.723 5.634 5.689 31,309,420 -0.03(-0.45%)
Jun 13, 2019 5.752 5.785 5.701 5.715 34,347,880 +0.10(+1.71%)
Jun 12, 2019 5.675 5.741 5.592 5.619 34,117,972 -0.11(-2.00%)
Jun 11, 2019 5.616 5.756 5.601 5.734 37,344,812 +0.17(+2.99%)
Jun 10, 2019 5.623 5.671 5.534 5.568 43,941,700 -0.11(-2.02%)
Jun 07, 2019 5.571 5.686 5.571 5.682 37,033,956 +0.16(+2.88%)
Jun 06, 2019 5.490 5.597 5.423 5.523 29,026,642 +0.09(+1.63%)
Jun 05, 2019 5.553 5.564 5.374 5.435 38,100,792 -0.12(-2.13%)
Jun 04, 2019 5.501 5.556 5.486 5.553 23,786,046 +0.10(+1.76%)
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.