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 )

17.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2019 5.430 5.438 5.280 5.342 45,533,584 -0.03(-0.53%)
Jul 30, 2019 5.399 5.416 5.352 5.370 37,125,396 -0.04(-0.66%)
Jul 29, 2019 5.331 5.416 5.306 5.406 30,478,236 +0.06(+1.06%)
Jul 26, 2019 5.477 5.480 5.324 5.349 54,458,424 -0.15(-2.65%)
Jul 25, 2019 5.615 5.619 5.487 5.494 37,429,740 -0.13(-2.40%)
Jul 24, 2019 5.704 5.752 5.626 5.629 31,297,962 -0.07(-1.31%)
Jul 23, 2019 5.690 5.707 5.643 5.704 45,231,212 +0.03(+0.50%)
Jul 22, 2019 5.722 5.739 5.663 5.675 26,552,070 +0.00(+0.00%)
Jul 19, 2019 5.714 5.718 5.643 5.675 30,614,780 -0.05(-0.87%)
Jul 18, 2019 5.739 5.746 5.661 5.725 29,172,358 -0.01(-0.19%)
Jul 17, 2019 5.775 5.775 5.690 5.736 32,085,642 -0.01(-0.19%)
Jul 16, 2019 5.839 5.872 5.723 5.746 36,574,380 -0.11(-1.82%)
Jul 15, 2019 5.966 5.991 5.846 5.853 34,739,988 -0.12(-2.02%)
Jul 12, 2019 5.924 6.015 5.913 5.974 54,770,596 +0.05(+0.84%)
Jul 11, 2019 5.828 5.931 5.817 5.924 65,452,280 +0.15(+2.52%)
Jul 10, 2019 5.803 5.828 5.764 5.778 66,764,928 +0.08(+1.43%)
Jul 09, 2019 5.643 5.716 5.601 5.697 38,205,152 +0.02(+0.31%)
Jul 08, 2019 5.601 5.690 5.576 5.679 49,706,036 +0.11(+2.04%)
Jul 05, 2019 5.541 5.611 5.519 5.565 30,513,352 +0.12(+2.28%)
Jul 03, 2019 5.423 5.484 5.407 5.441 20,857,730 +0.04(+0.66%)
Jul 02, 2019 5.480 5.491 5.370 5.406 50,889,828 -0.09(-1.68%)
Jul 01, 2019 5.668 5.679 5.491 5.498 48,370,000 -0.03(-0.51%)
Jun 28, 2019 5.576 5.633 5.478 5.526 33,542,092 +0.01(+0.19%)
Jun 27, 2019 5.565 5.578 5.420 5.516 85,511,064 -0.11(-2.02%)
Jun 26, 2019 5.665 5.700 5.601 5.629 164,089,200 -0.04(-0.75%)
Jun 25, 2019 5.793 5.803 5.626 5.672 60,403,588 -0.22(-3.68%)
Jun 24, 2019 5.864 5.913 5.839 5.888 41,685,756 -0.01(-0.18%)
Jun 21, 2019 5.828 5.931 5.828 5.899 48,843,848 +0.09(+1.53%)
Jun 20, 2019 5.707 5.856 5.707 5.810 43,037,000 +0.15(+2.70%)
Jun 19, 2019 5.565 5.658 5.549 5.658 32,215,658 +0.05(+0.95%)
Jun 18, 2019 5.548 5.640 5.544 5.604 31,290,152 +0.12(+2.13%)
Jun 17, 2019 5.477 5.560 5.466 5.487 23,844,998 +0.02(+0.39%)
Jun 14, 2019 5.459 5.498 5.413 5.466 32,589,518 -0.02(-0.45%)
Jun 13, 2019 5.526 5.558 5.477 5.491 35,752,208 +0.09(+1.71%)
Jun 12, 2019 5.452 5.516 5.372 5.399 35,512,900 -0.11(-2.00%)
Jun 11, 2019 5.395 5.530 5.381 5.509 38,871,672 +0.16(+2.99%)
Jun 10, 2019 5.402 5.448 5.317 5.349 45,738,276 -0.11(-2.02%)
Jun 07, 2019 5.352 5.462 5.352 5.459 38,548,104 +0.15(+2.88%)
Jun 06, 2019 5.274 5.377 5.210 5.306 30,213,408 +0.09(+1.63%)
Jun 05, 2019 5.335 5.346 5.162 5.221 39,658,556 -0.11(-2.13%)
Jun 04, 2019 5.285 5.338 5.271 5.335 24,758,548 +0.09(+1.76%)
Jun 03, 2019 5.214 5.306 5.196 5.242 36,507,052 +0.12(+2.36%)
May 31, 2019 5.115 5.246 5.088 5.122 40,125,304 -0.02(-0.48%)
May 30, 2019 5.168 5.246 5.118 5.147 40,040,060 -0.02(-0.34%)
May 29, 2019 5.068 5.177 5.045 5.164 25,217,670 +0.08(+1.61%)
May 28, 2019 5.061 5.136 5.005 5.083 29,372,442 +0.08(+1.56%)
May 24, 2019 5.029 5.040 4.955 5.005 20,323,546 +0.07(+1.37%)
May 23, 2019 4.923 4.955 4.845 4.937 43,037,524 -0.11(-2.18%)
May 22, 2019 5.022 5.085 4.976 5.047 44,952,840 +0.06(+1.23%)
May 21, 2019 4.838 5.011 4.816 4.986 41,105,160 +0.15(+3.07%)
May 20, 2019 4.763 4.838 4.714 4.838 40,933,432 +0.08(+1.63%)
May 17, 2019 4.813 4.880 4.721 4.760 50,162,524 -0.14(-2.82%)
May 16, 2019 4.951 5.000 4.883 4.898 56,291,240 -0.11(-2.19%)
May 15, 2019 4.947 5.021 4.944 5.007 36,394,024 -0.07(-1.39%)
May 14, 2019 5.071 5.124 5.043 5.078 25,545,740 +0.00(+0.07%)
May 13, 2019 5.103 5.156 5.028 5.074 40,119,628 -0.16(-3.11%)
May 10, 2019 5.234 5.255 5.115 5.237 32,242,186 +0.01(+0.20%)
May 09, 2019 5.272 5.301 5.188 5.227 49,177,716 -0.17(-3.15%)
May 08, 2019 5.308 5.471 5.290 5.396 59,563,912 +0.20(+3.81%)
May 07, 2019 5.163 5.205 5.074 5.198 39,218,072 -0.06(-1.08%)
May 06, 2019 5.177 5.272 5.173 5.255 32,054,502 -0.05(-1.00%)
May 03, 2019 5.343 5.372 5.304 5.308 27,752,346 +0.04(+0.67%)
May 02, 2019 5.244 5.308 5.212 5.272 44,040,840 -0.01(-0.13%)
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.