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 (%)
Nov 29, 2019 5.663 5.663 5.574 5.606 23,834,910 -0.03(-0.47%)
Nov 27, 2019 5.629 5.663 5.570 5.633 37,263,544 +0.02(+0.27%)
Nov 26, 2019 5.694 5.698 5.545 5.618 54,203,608 -0.18(-3.02%)
Nov 25, 2019 5.796 5.816 5.743 5.793 29,051,446 -0.01(-0.20%)
Nov 22, 2019 5.861 5.922 5.789 5.804 50,925,756 +0.02(+0.33%)
Nov 21, 2019 5.671 5.789 5.637 5.785 64,288,020 +0.13(+2.22%)
Nov 20, 2019 5.671 5.728 5.656 5.659 41,942,020 +0.01(+0.13%)
Nov 19, 2019 5.736 5.743 5.640 5.652 51,053,408 -0.10(-1.66%)
Nov 18, 2019 5.812 5.831 5.728 5.747 33,253,558 -0.13(-2.20%)
Nov 15, 2019 5.777 5.903 5.777 5.876 19,173,552 +0.12(+2.12%)
Nov 14, 2019 5.884 5.903 5.736 5.755 50,124,940 -0.11(-1.82%)
Nov 13, 2019 5.865 5.924 5.827 5.861 54,311,732 -0.09(-1.53%)
Nov 12, 2019 6.006 6.063 5.934 5.953 48,017,240 -0.10(-1.68%)
Nov 11, 2019 5.963 6.073 5.948 6.054 32,398,160 +0.07(+1.14%)
Nov 08, 2019 6.028 6.111 5.956 5.986 63,555,784 -0.19(-3.12%)
Nov 07, 2019 6.035 6.217 6.028 6.179 51,478,840 +0.14(+2.38%)
Nov 06, 2019 5.925 6.152 5.874 6.035 100,200,536 -0.16(-2.51%)
Nov 05, 2019 6.145 6.209 6.137 6.190 67,062,360 -0.01(-0.18%)
Nov 04, 2019 6.236 6.293 6.141 6.202 87,436,408 -0.02(-0.30%)
Nov 01, 2019 6.224 6.372 6.130 6.221 96,729,352 +0.08(+1.23%)
Oct 31, 2019 6.134 6.171 6.033 6.145 60,122,256 +0.00(+0.00%)
Oct 30, 2019 6.028 6.160 5.975 6.145 65,075,400 +0.08(+1.25%)
Oct 29, 2019 5.990 6.134 5.990 6.069 46,029,612 +0.02(+0.25%)
Oct 28, 2019 6.024 6.087 5.978 6.054 43,978,580 +0.06(+0.95%)
Oct 25, 2019 5.948 6.073 5.933 5.997 67,177,248 +0.23(+3.93%)
Oct 24, 2019 5.937 5.944 5.729 5.770 59,650,704 -0.12(-2.12%)
Oct 23, 2019 5.785 5.903 5.770 5.895 53,421,572 +0.12(+2.10%)
Oct 22, 2019 5.596 5.838 5.592 5.774 68,843,344 +0.23(+4.24%)
Oct 21, 2019 5.479 5.543 5.464 5.540 24,323,790 +0.04(+0.76%)
Oct 18, 2019 5.521 5.574 5.483 5.498 39,823,716 +0.04(+0.69%)
Oct 17, 2019 5.574 5.589 5.424 5.460 41,232,828 -0.08(-1.50%)
Oct 16, 2019 5.403 5.543 5.397 5.543 31,758,984 +0.09(+1.74%)
Oct 15, 2019 5.445 5.517 5.407 5.449 25,906,946 +0.01(+0.21%)
Oct 14, 2019 5.373 5.441 5.347 5.437 22,379,198 -0.01(-0.21%)
Oct 11, 2019 5.403 5.494 5.403 5.449 35,408,608 +0.12(+2.20%)
Oct 10, 2019 5.328 5.392 5.278 5.331 31,962,416 -0.01(-0.14%)
Oct 09, 2019 5.294 5.369 5.229 5.339 26,165,040 +0.13(+2.47%)
Oct 08, 2019 5.237 5.316 5.203 5.210 36,304,920 -0.02(-0.36%)
Oct 07, 2019 5.328 5.375 5.214 5.229 29,168,418 -0.14(-2.61%)
Oct 04, 2019 5.384 5.403 5.282 5.369 36,459,660 +0.02(+0.28%)
Oct 03, 2019 5.278 5.365 5.244 5.354 41,406,340 +0.05(+0.93%)
Oct 02, 2019 5.377 5.377 5.244 5.305 37,405,348 -0.12(-2.30%)
Oct 01, 2019 5.479 5.490 5.405 5.430 32,559,042 -0.05(-0.83%)
Sep 30, 2019 5.502 5.517 5.462 5.475 14,171,086 -0.05(-0.89%)
Sep 27, 2019 5.490 5.615 5.487 5.524 23,875,308 +0.01(+0.21%)
Sep 26, 2019 5.513 5.528 5.449 5.513 24,050,310 +0.04(+0.76%)
Sep 25, 2019 5.358 5.479 5.329 5.471 24,568,498 +0.02(+0.42%)
Sep 24, 2019 5.517 5.517 5.418 5.449 16,014,802 -0.06(-1.10%)
Sep 23, 2019 5.464 5.541 5.460 5.509 19,740,762 +0.01(+0.14%)
Sep 20, 2019 5.479 5.513 5.437 5.502 24,059,512 +0.00(+0.07%)
Sep 19, 2019 5.604 5.630 5.490 5.498 26,406,260 -0.03(-0.62%)
Sep 18, 2019 5.581 5.615 5.528 5.532 22,740,094 -0.12(-2.14%)
Sep 17, 2019 5.630 5.661 5.515 5.653 38,502,524 -0.05(-0.93%)
Sep 16, 2019 5.653 5.785 5.619 5.706 77,565,600 +0.20(+3.71%)
Sep 13, 2019 5.581 5.611 5.475 5.502 22,985,202 -0.06(-1.16%)
Sep 12, 2019 5.498 5.581 5.456 5.566 26,692,732 +0.05(+0.96%)
Sep 11, 2019 5.581 5.630 5.471 5.513 42,300,620 -0.02(-0.27%)
Sep 10, 2019 5.483 5.596 5.430 5.528 52,149,064 +0.03(+0.62%)
Sep 09, 2019 5.464 5.532 5.451 5.494 53,216,608 +0.08(+1.54%)
Sep 06, 2019 5.381 5.475 5.350 5.411 29,585,666 +0.06(+1.13%)
Sep 05, 2019 5.400 5.435 5.343 5.350 37,258,528 +0.06(+1.14%)
Sep 04, 2019 5.256 5.335 5.231 5.290 49,432,260 +0.22(+4.33%)
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.