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 -0.36 (-2.08%)
Official Closing 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 (%)
Jun 30, 2020 3.133 3.226 3.087 3.195 41,712,416 -0.00(-0.12%)
Jun 29, 2020 3.164 3.217 3.118 3.199 31,864,322 +0.10(+3.11%)
Jun 26, 2020 3.180 3.190 3.083 3.103 55,837,472 -0.14(-4.40%)
Jun 25, 2020 3.184 3.246 3.133 3.246 43,699,648 +0.07(+2.19%)
Jun 24, 2020 3.323 3.323 3.145 3.176 57,480,744 -0.20(-6.06%)
Jun 23, 2020 3.303 3.458 3.280 3.381 64,000,884 +0.16(+5.04%)
Jun 22, 2020 3.292 3.319 3.203 3.218 50,143,332 -0.03(-0.95%)
Jun 19, 2020 3.342 3.342 3.207 3.249 53,759,952 -0.01(-0.24%)
Jun 18, 2020 3.199 3.296 3.195 3.257 35,724,564 -0.03(-0.94%)
Jun 17, 2020 3.296 3.369 3.246 3.288 42,930,788 -0.01(-0.35%)
Jun 16, 2020 3.400 3.458 3.276 3.300 80,314,376 +0.06(+1.91%)
Jun 15, 2020 3.018 3.296 2.913 3.238 80,880,872 -0.04(-1.18%)
Jun 12, 2020 3.284 3.365 3.151 3.276 87,016,672 +0.15(+4.82%)
Jun 11, 2020 3.168 3.303 3.103 3.126 111,967,432 -0.31(-9.00%)
Jun 10, 2020 3.616 3.616 3.435 3.435 87,446,128 -0.15(-4.31%)
Jun 09, 2020 3.570 3.620 3.539 3.589 75,532,792 -0.17(-4.42%)
Jun 08, 2020 3.609 3.756 3.539 3.756 81,082,800 +0.17(+4.63%)
Jun 05, 2020 3.609 3.638 3.539 3.589 83,082,128 +0.22(+6.54%)
Jun 04, 2020 3.319 3.433 3.249 3.369 96,858,128 -0.02(-0.57%)
Jun 03, 2020 3.388 3.435 3.342 3.388 88,716,776 +0.15(+4.65%)
Jun 02, 2020 3.099 3.246 3.079 3.238 78,771,912 +0.22(+7.30%)
Jun 01, 2020 2.975 3.045 2.948 3.018 53,228,452 +0.07(+2.36%)
May 29, 2020 2.917 2.987 2.855 2.948 74,210,392 +0.00(+0.13%)
May 28, 2020 3.018 3.035 2.929 2.944 57,884,292 -0.09(-2.81%)
May 27, 2020 3.025 3.048 2.890 3.029 66,203,868 +0.09(+3.02%)
May 26, 2020 2.998 3.002 2.906 2.940 74,371,368 +0.21(+7.79%)
May 22, 2020 2.685 2.755 2.635 2.728 59,924,980 -0.05(-1.67%)
May 21, 2020 2.793 2.834 2.716 2.774 62,526,952 +0.07(+2.72%)
May 20, 2020 2.681 2.755 2.678 2.701 63,365,012 +0.10(+4.02%)
May 19, 2020 2.651 2.666 2.593 2.596 74,742,544 -0.05(-1.75%)
May 18, 2020 2.569 2.651 2.531 2.643 102,777,960 +0.29(+12.13%)
May 15, 2020 2.415 2.523 2.357 2.357 76,473,752 +0.02(+0.99%)
May 14, 2020 2.291 2.349 2.218 2.334 136,282,464 -0.03(-1.31%)
May 13, 2020 2.500 2.500 2.353 2.365 62,791,492 -0.13(-5.26%)
May 12, 2020 2.612 2.627 2.492 2.496 64,524,968 -0.04(-1.52%)
May 11, 2020 2.604 2.653 2.531 2.535 67,577,824 -0.12(-4.37%)
May 08, 2020 2.511 2.658 2.504 2.651 69,397,432 +0.20(+8.37%)
May 07, 2020 2.426 2.500 2.407 2.446 83,389,656 +0.00(+0.00%)
May 06, 2020 2.546 2.581 2.438 2.446 66,842,092 -0.15(-5.94%)
May 05, 2020 2.631 2.691 2.577 2.600 71,075,672 +0.07(+2.91%)
May 04, 2020 2.492 2.558 2.473 2.527 51,445,792 -0.01(-0.46%)
May 01, 2020 2.608 2.608 2.463 2.538 53,982,276 -0.13(-4.92%)
Apr 30, 2020 2.705 2.739 2.639 2.670 84,626,032 -0.09(-3.22%)
Apr 29, 2020 2.612 2.790 2.612 2.759 99,418,264 +0.22(+8.84%)
Apr 28, 2020 2.423 2.542 2.376 2.535 105,028,760 +0.25(+10.99%)
Apr 27, 2020 2.219 2.284 2.166 2.284 62,760,376 +0.13(+6.01%)
Apr 24, 2020 2.303 2.329 2.097 2.154 141,164,464 -0.25(-10.30%)
Apr 23, 2020 2.466 2.512 2.379 2.402 79,932,168 -0.01(-0.47%)
Apr 22, 2020 2.356 2.428 2.352 2.413 84,790,112 +0.11(+4.79%)
Apr 21, 2020 2.284 2.325 2.249 2.303 95,663,312 -0.08(-3.51%)
Apr 20, 2020 2.295 2.459 2.280 2.386 131,711,448 -0.07(-2.79%)
Apr 17, 2020 2.386 2.459 2.318 2.455 95,489,400 +0.12(+5.05%)
Apr 16, 2020 2.436 2.436 2.303 2.337 52,976,144 -0.06(-2.38%)
Apr 15, 2020 2.394 2.459 2.356 2.394 66,714,304 -0.15(-5.84%)
Apr 14, 2020 2.573 2.619 2.493 2.542 65,633,452 -0.01(-0.45%)
Apr 13, 2020 2.542 2.561 2.455 2.554 76,641,728 -0.00(-0.15%)
Apr 09, 2020 2.698 2.839 2.504 2.558 140,172,864 -0.03(-1.32%)
Apr 08, 2020 2.436 2.641 2.436 2.592 83,296,480 +0.19(+7.75%)
Apr 07, 2020 2.535 2.550 2.402 2.405 108,903,944 +0.07(+2.93%)
Apr 06, 2020 2.265 2.352 2.230 2.337 101,901,960 +0.14(+6.60%)
Apr 03, 2020 2.318 2.344 2.124 2.192 99,594,272 -0.02(-0.86%)
Apr 02, 2020 2.211 2.443 2.158 2.211 159,878,224 +0.15(+7.39%)
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.