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 (%)
Sep 30, 2019 5.286 5.300 5.247 5.260 14,750,477 -0.05(-0.89%)
Sep 27, 2019 5.275 5.395 5.271 5.307 24,851,458 +0.01(+0.21%)
Sep 26, 2019 5.296 5.311 5.235 5.296 25,033,616 +0.04(+0.76%)
Sep 25, 2019 5.147 5.264 5.120 5.256 25,572,990 +0.02(+0.42%)
Sep 24, 2019 5.300 5.300 5.206 5.235 16,669,574 -0.06(-1.10%)
Sep 23, 2019 5.249 5.324 5.246 5.293 20,547,870 +0.01(+0.14%)
Sep 20, 2019 5.264 5.296 5.224 5.286 25,043,196 +0.00(+0.07%)
Sep 19, 2019 5.384 5.409 5.275 5.282 27,485,890 -0.03(-0.62%)
Sep 18, 2019 5.362 5.395 5.311 5.315 23,669,832 -0.12(-2.14%)
Sep 17, 2019 5.409 5.438 5.298 5.431 40,076,716 -0.05(-0.93%)
Sep 16, 2019 5.431 5.558 5.398 5.482 80,736,904 +0.20(+3.71%)
Sep 13, 2019 5.362 5.391 5.260 5.286 23,924,962 -0.06(-1.16%)
Sep 12, 2019 5.282 5.362 5.242 5.347 27,784,074 +0.05(+0.96%)
Sep 11, 2019 5.362 5.409 5.256 5.296 44,030,096 -0.01(-0.27%)
Sep 10, 2019 5.267 5.376 5.217 5.311 54,281,196 +0.03(+0.62%)
Sep 09, 2019 5.249 5.315 5.237 5.278 55,392,388 +0.08(+1.54%)
Sep 06, 2019 5.169 5.260 5.140 5.198 30,795,288 +0.06(+1.13%)
Sep 05, 2019 5.187 5.222 5.133 5.140 38,781,856 +0.06(+1.14%)
Sep 04, 2019 5.049 5.126 5.026 5.082 51,453,320 +0.21(+4.33%)
Sep 03, 2019 4.835 4.911 4.813 4.871 40,693,696 -0.05(-1.11%)
Aug 30, 2019 4.955 4.977 4.884 4.926 29,749,678 +0.05(+1.12%)
Aug 29, 2019 4.820 4.900 4.764 4.871 42,983,320 +0.12(+2.45%)
Aug 28, 2019 4.737 4.788 4.689 4.755 31,254,228 +0.06(+1.24%)
Aug 27, 2019 4.704 4.778 4.624 4.697 48,984,496 +0.05(+1.02%)
Aug 26, 2019 4.737 4.755 4.609 4.649 48,038,512 -0.07(-1.39%)
Aug 23, 2019 4.857 4.944 4.700 4.715 60,981,804 -0.23(-4.63%)
Aug 22, 2019 5.046 5.053 4.911 4.944 32,730,064 -0.08(-1.52%)
Aug 21, 2019 4.864 5.133 4.802 5.020 98,127,976 +0.27(+5.58%)
Aug 20, 2019 4.718 4.813 4.700 4.755 37,412,404 -0.01(-0.30%)
Aug 19, 2019 4.864 4.886 4.729 4.769 44,125,460 -0.04(-0.83%)
Aug 16, 2019 4.871 4.904 4.766 4.809 40,005,236 -0.04(-0.90%)
Aug 15, 2019 4.835 4.884 4.726 4.853 43,838,348 -0.01(-0.30%)
Aug 14, 2019 4.955 4.973 4.853 4.868 49,171,612 -0.25(-4.97%)
Aug 13, 2019 4.980 5.173 4.955 5.122 35,788,716 +0.07(+1.35%)
Aug 12, 2019 5.068 5.083 5.018 5.054 31,107,034 -0.18(-3.51%)
Aug 09, 2019 5.285 5.346 5.223 5.238 32,966,410 -0.04(-0.82%)
Aug 08, 2019 5.227 5.285 5.171 5.281 51,571,760 +0.16(+3.10%)
Aug 07, 2019 5.003 5.133 4.960 5.122 67,367,920 -0.05(-0.91%)
Aug 06, 2019 5.227 5.245 5.126 5.169 58,308,264 +0.05(+0.99%)
Aug 05, 2019 5.220 5.227 5.084 5.119 62,513,120 -0.28(-5.15%)
Aug 02, 2019 5.498 5.541 5.351 5.397 61,981,312 +0.08(+1.56%)
Aug 01, 2019 5.411 5.498 5.209 5.314 66,215,592 -0.12(-2.19%)
Jul 31, 2019 5.523 5.530 5.370 5.433 44,771,272 -0.03(-0.53%)
Jul 30, 2019 5.490 5.508 5.444 5.462 36,503,852 -0.04(-0.66%)
Jul 29, 2019 5.422 5.508 5.397 5.498 29,967,978 +0.06(+1.06%)
Jul 26, 2019 5.570 5.573 5.415 5.440 53,546,696 -0.15(-2.65%)
Jul 25, 2019 5.711 5.714 5.581 5.588 36,803,100 -0.14(-2.40%)
Jul 24, 2019 5.801 5.850 5.721 5.725 30,773,980 -0.08(-1.31%)
Jul 23, 2019 5.786 5.804 5.740 5.801 44,473,964 +0.03(+0.50%)
Jul 22, 2019 5.819 5.837 5.759 5.772 26,107,544 +0.00(+0.00%)
Jul 19, 2019 5.812 5.815 5.740 5.772 30,102,236 -0.05(-0.87%)
Jul 18, 2019 5.837 5.844 5.758 5.823 28,683,962 -0.01(-0.19%)
Jul 17, 2019 5.873 5.873 5.786 5.833 31,548,474 -0.01(-0.19%)
Jul 16, 2019 5.938 5.972 5.821 5.844 35,962,064 -0.11(-1.82%)
Jul 15, 2019 6.068 6.093 5.945 5.952 34,158,380 -0.12(-2.02%)
Jul 12, 2019 6.025 6.117 6.014 6.075 53,853,640 +0.05(+0.84%)
Jul 11, 2019 5.927 6.032 5.916 6.025 64,356,496 +0.15(+2.52%)
Jul 10, 2019 5.902 5.927 5.862 5.877 65,647,168 +0.08(+1.43%)
Jul 09, 2019 5.740 5.814 5.696 5.794 37,565,528 +0.02(+0.31%)
Jul 08, 2019 5.696 5.786 5.671 5.776 48,873,872 +0.12(+2.04%)
Jul 05, 2019 5.635 5.707 5.613 5.660 30,002,506 +0.13(+2.28%)
Jul 03, 2019 5.516 5.577 5.499 5.534 20,508,536 +0.04(+0.66%)
Jul 02, 2019 5.573 5.584 5.462 5.498 50,037,844 -0.09(-1.68%)
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.