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 )

17.34 +0.68 (+4.09%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 28, 2019 5.796 5.799 5.506 5.559 78,971,664 -0.25(-4.26%)
Feb 27, 2019 5.782 5.859 5.736 5.806 35,062,916 +0.05(+0.92%)
Feb 26, 2019 5.792 5.838 5.711 5.753 36,485,484 +0.01(+0.18%)
Feb 25, 2019 5.852 5.863 5.743 5.743 44,811,924 -0.14(-2.35%)
Feb 22, 2019 5.905 5.921 5.845 5.881 32,658,734 -0.01(-0.12%)
Feb 21, 2019 5.881 5.937 5.801 5.888 39,091,060 -0.02(-0.42%)
Feb 20, 2019 5.905 6.040 5.888 5.913 46,294,592 -0.03(-0.48%)
Feb 19, 2019 5.881 5.980 5.877 5.941 31,598,916 +0.02(+0.30%)
Feb 15, 2019 5.937 5.951 5.863 5.923 32,073,928 +0.01(+0.18%)
Feb 14, 2019 5.732 5.941 5.711 5.913 52,517,004 +0.16(+2.83%)
Feb 13, 2019 5.697 5.792 5.690 5.750 42,503,020 +0.08(+1.37%)
Feb 12, 2019 5.619 5.711 5.598 5.672 47,413,996 +0.25(+4.70%)
Feb 11, 2019 5.481 5.481 5.389 5.417 38,029,996 -0.13(-2.36%)
Feb 08, 2019 5.598 5.605 5.444 5.548 30,218,832 -0.07(-1.20%)
Feb 07, 2019 5.739 5.753 5.527 5.615 57,250,980 -0.12(-2.10%)
Feb 06, 2019 5.739 5.785 5.693 5.736 54,872,696 -0.14(-2.47%)
Feb 05, 2019 5.799 5.905 5.789 5.881 33,310,472 +0.05(+0.85%)
Feb 04, 2019 5.718 5.863 5.707 5.831 44,838,452 +0.02(+0.37%)
Feb 01, 2019 5.722 5.814 5.711 5.810 42,431,924 +0.05(+0.80%)
Jan 31, 2019 5.743 5.796 5.693 5.764 70,182,744 +0.11(+1.87%)
Jan 30, 2019 5.591 5.658 5.538 5.658 44,644,688 +0.15(+2.76%)
Jan 29, 2019 5.502 5.562 5.460 5.506 38,704,804 +0.17(+3.18%)
Jan 28, 2019 5.456 5.463 5.294 5.336 69,425,536 -0.26(-4.61%)
Jan 25, 2019 5.527 5.608 5.518 5.594 35,376,056 +0.11(+1.93%)
Jan 24, 2019 5.456 5.534 5.432 5.488 29,999,882 +0.01(+0.26%)
Jan 23, 2019 5.421 5.474 5.364 5.474 32,705,418 +0.11(+1.98%)
Jan 22, 2019 5.439 5.467 5.313 5.368 33,669,020 -0.08(-1.43%)
Jan 18, 2019 5.516 5.524 5.407 5.446 45,339,840 -0.01(-0.13%)
Jan 17, 2019 5.340 5.483 5.333 5.453 43,013,008 +0.04(+0.78%)
Jan 16, 2019 5.340 5.428 5.308 5.410 40,180,976 +0.02(+0.39%)
Jan 15, 2019 5.425 5.453 5.336 5.389 36,216,284 -0.03(-0.59%)
Jan 14, 2019 5.364 5.488 5.354 5.421 26,215,588 +0.01(+0.26%)
Jan 11, 2019 5.382 5.432 5.345 5.407 28,819,874 -0.07(-1.23%)
Jan 10, 2019 5.453 5.506 5.393 5.474 43,240,848 -0.05(-0.90%)
Jan 09, 2019 5.506 5.552 5.485 5.524 51,165,700 +0.15(+2.76%)
Jan 08, 2019 5.425 5.456 5.329 5.375 49,648,936 +0.05(+0.93%)
Jan 07, 2019 5.272 5.494 5.110 5.326 105,410,544 +0.11(+2.03%)
Jan 04, 2019 5.103 5.234 5.059 5.219 59,622,940 +0.18(+3.51%)
Jan 03, 2019 5.092 5.099 4.926 5.043 72,625,608 +0.09(+1.78%)
Jan 02, 2019 4.664 4.990 4.629 4.954 87,658,104 +0.35(+7.69%)
Dec 31, 2018 4.671 4.707 4.555 4.601 29,895,038 -0.01(-0.15%)
Dec 28, 2018 4.601 4.661 4.540 4.608 46,717,024 +0.09(+2.00%)
Dec 27, 2018 4.433 4.518 4.376 4.518 40,066,416 +0.03(+0.63%)
Dec 26, 2018 4.235 4.493 4.196 4.489 77,017,248 +0.22(+5.12%)
Dec 24, 2018 4.334 4.408 4.267 4.270 21,713,208 -0.10(-2.26%)
Dec 21, 2018 4.412 4.523 4.334 4.369 60,122,804 -0.07(-1.67%)
Dec 20, 2018 4.436 4.539 4.383 4.443 69,723,320 -0.03(-0.63%)
Dec 19, 2018 4.465 4.680 4.447 4.472 96,449,520 -0.07(-1.63%)
Dec 18, 2018 4.662 4.680 4.539 4.546 64,457,864 -0.11(-2.42%)
Dec 17, 2018 4.726 4.818 4.655 4.659 48,637,284 -0.07(-1.49%)
Dec 14, 2018 4.726 4.819 4.708 4.729 35,456,908 -0.08(-1.69%)
Dec 13, 2018 4.765 4.832 4.754 4.810 36,875,860 +0.01(+0.15%)
Dec 12, 2018 4.863 4.927 4.793 4.803 60,641,136 +0.06(+1.26%)
Dec 11, 2018 4.878 4.878 4.673 4.743 57,139,708 -0.03(-0.67%)
Dec 10, 2018 4.807 4.849 4.733 4.775 66,407,416 -0.25(-4.99%)
Dec 07, 2018 5.107 5.211 4.990 5.026 62,924,756 +0.04(+0.71%)
Dec 06, 2018 4.955 5.005 4.849 4.990 78,022,792 -0.19(-3.61%)
Dec 04, 2018 5.322 5.352 5.142 5.178 64,296,408 -0.13(-2.46%)
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.