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 UNCHANGED
Streaming Delayed 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 28, 2019 5.903 5.963 5.799 5.850 31,685,080 +0.01(+0.19%)
Jun 27, 2019 5.892 5.905 5.737 5.839 80,776,864 -0.12(-2.02%)
Jun 26, 2019 5.997 6.034 5.929 5.959 155,004,640 -0.05(-0.75%)
Jun 25, 2019 6.132 6.143 5.955 6.004 57,059,432 -0.23(-3.68%)
Jun 24, 2019 6.207 6.260 6.181 6.233 39,377,884 -0.01(-0.18%)
Jun 21, 2019 6.170 6.279 6.170 6.245 46,139,676 +0.09(+1.53%)
Jun 20, 2019 6.042 6.200 6.042 6.151 40,654,316 +0.16(+2.70%)
Jun 19, 2019 5.892 5.989 5.875 5.989 30,432,084 +0.06(+0.95%)
Jun 18, 2019 5.873 5.970 5.869 5.933 29,557,816 +0.12(+2.13%)
Jun 17, 2019 5.798 5.886 5.786 5.809 22,524,852 +0.02(+0.39%)
Jun 14, 2019 5.779 5.820 5.730 5.786 30,785,246 -0.03(-0.45%)
Jun 13, 2019 5.850 5.884 5.798 5.813 33,772,836 +0.10(+1.71%)
Jun 12, 2019 5.771 5.839 5.687 5.715 33,546,778 -0.12(-2.00%)
Jun 11, 2019 5.711 5.854 5.696 5.831 36,719,596 +0.17(+2.99%)
Jun 10, 2019 5.719 5.768 5.629 5.662 43,206,040 -0.12(-2.02%)
Jun 07, 2019 5.666 5.783 5.666 5.779 36,413,944 +0.16(+2.88%)
Jun 06, 2019 5.583 5.692 5.516 5.617 28,540,686 +0.09(+1.63%)
Jun 05, 2019 5.647 5.659 5.465 5.527 37,462,916 -0.12(-2.13%)
Jun 04, 2019 5.595 5.651 5.580 5.647 23,387,826 +0.10(+1.76%)
Jun 03, 2019 5.520 5.617 5.501 5.550 34,485,888 +0.13(+2.36%)
May 31, 2019 5.414 5.553 5.386 5.422 37,903,824 -0.03(-0.48%)
May 30, 2019 5.471 5.553 5.418 5.448 37,823,296 -0.02(-0.34%)
May 29, 2019 5.365 5.480 5.341 5.467 23,821,530 +0.09(+1.61%)
May 28, 2019 5.358 5.437 5.298 5.381 27,746,278 +0.08(+1.56%)
May 24, 2019 5.324 5.335 5.245 5.298 19,198,362 +0.07(+1.37%)
May 23, 2019 5.211 5.245 5.129 5.226 40,654,812 -0.12(-2.18%)
May 22, 2019 5.317 5.383 5.268 5.343 42,464,088 +0.06(+1.23%)
May 21, 2019 5.121 5.304 5.099 5.278 38,829,428 +0.16(+3.07%)
May 20, 2019 5.042 5.121 4.990 5.121 38,667,204 +0.08(+1.63%)
May 17, 2019 5.095 5.166 4.998 5.039 47,385,344 -0.15(-2.82%)
May 16, 2019 5.241 5.293 5.170 5.185 53,174,748 -0.12(-2.19%)
May 15, 2019 5.237 5.316 5.233 5.301 34,379,116 -0.07(-1.39%)
May 14, 2019 5.368 5.424 5.338 5.376 24,131,434 +0.00(+0.07%)
May 13, 2019 5.402 5.458 5.323 5.372 37,898,456 -0.17(-3.11%)
May 10, 2019 5.540 5.563 5.415 5.544 30,457,140 +0.01(+0.20%)
May 09, 2019 5.581 5.611 5.492 5.533 46,455,056 -0.18(-3.15%)
May 08, 2019 5.619 5.791 5.600 5.713 56,266,236 +0.21(+3.81%)
May 07, 2019 5.465 5.510 5.372 5.503 37,046,812 -0.06(-1.08%)
May 06, 2019 5.480 5.581 5.477 5.563 30,279,846 -0.06(-1.00%)
May 03, 2019 5.656 5.686 5.615 5.619 26,215,874 +0.04(+0.67%)
May 02, 2019 5.552 5.619 5.518 5.581 41,602,576 -0.01(-0.13%)
May 01, 2019 5.727 5.727 5.578 5.589 30,152,662 -0.11(-1.97%)
Apr 30, 2019 5.810 5.829 5.675 5.701 34,490,148 -0.05(-0.91%)
Apr 29, 2019 5.806 5.823 5.750 5.754 24,404,650 -0.00(-0.07%)
Apr 26, 2019 5.780 5.814 5.709 5.757 29,100,372 -0.03(-0.58%)
Apr 25, 2019 5.739 5.855 5.701 5.791 34,617,744 +0.05(+0.85%)
Apr 24, 2019 5.892 5.892 5.660 5.742 43,985,240 -0.17(-2.91%)
Apr 23, 2019 5.937 5.967 5.870 5.915 36,874,832 +0.04(+0.70%)
Apr 22, 2019 5.881 5.937 5.844 5.873 31,932,138 +0.03(+0.45%)
Apr 18, 2019 5.862 5.933 5.780 5.847 68,285,272 +0.12(+2.09%)
Apr 17, 2019 5.851 5.855 5.626 5.727 48,254,364 -0.03(-0.46%)
Apr 16, 2019 5.585 5.840 5.581 5.754 63,604,388 +0.13(+2.33%)
Apr 15, 2019 5.761 5.765 5.589 5.623 78,310,808 +0.03(+0.54%)
Apr 12, 2019 5.881 5.907 5.574 5.593 166,044,640 -0.57(-9.29%)
Apr 11, 2019 6.267 6.293 6.128 6.165 58,398,268 -0.19(-3.06%)
Apr 10, 2019 6.308 6.416 6.282 6.360 51,688,400 +0.04(+0.65%)
Apr 09, 2019 6.338 6.349 6.229 6.319 39,986,632 -0.04(-0.65%)
Apr 08, 2019 6.248 6.428 6.244 6.360 73,296,896 +0.18(+2.97%)
Apr 05, 2019 6.038 6.218 6.029 6.177 55,998,236 +0.12(+2.04%)
Apr 04, 2019 5.825 6.083 5.821 6.053 43,464,648 +0.17(+2.86%)
Apr 03, 2019 6.038 6.068 5.866 5.885 47,358,020 -0.11(-1.87%)
Apr 02, 2019 5.978 6.005 5.903 5.997 38,283,188 +0.03(+0.50%)
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.