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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 4.227 4.428 4.209 4.424 128,430,776 +0.01(+0.17%)
Feb 27, 2020 4.388 4.589 4.282 4.417 114,306,552 -0.17(-3.75%)
Feb 26, 2020 4.695 4.790 4.552 4.589 112,850,368 -0.10(-2.11%)
Feb 25, 2020 4.827 4.863 4.614 4.688 72,169,440 -0.10(-1.99%)
Feb 24, 2020 4.805 4.856 4.647 4.783 104,786,432 -0.35(-6.77%)
Feb 21, 2020 5.181 5.185 5.079 5.130 61,909,892 -0.14(-2.57%)
Feb 20, 2020 5.401 5.459 5.254 5.265 58,670,508 -0.18(-3.29%)
Feb 19, 2020 5.401 5.463 5.386 5.444 44,325,964 +0.12(+2.27%)
Feb 18, 2020 5.236 5.371 5.232 5.324 56,761,680 -0.03(-0.55%)
Feb 14, 2020 5.423 5.430 5.329 5.353 38,856,816 +0.00(+0.07%)
Feb 13, 2020 5.452 5.452 5.324 5.349 60,037,628 -0.11(-1.94%)
Feb 12, 2020 5.415 5.492 5.415 5.455 66,115,416 +0.04(+0.67%)
Feb 11, 2020 5.386 5.437 5.349 5.419 72,223,600 +0.15(+2.92%)
Feb 10, 2020 5.284 5.298 5.203 5.265 79,459,912 -0.07(-1.23%)
Feb 07, 2020 5.390 5.397 5.223 5.331 108,272,568 -0.02(-0.34%)
Feb 06, 2020 5.423 5.477 5.287 5.349 285,517,952 +0.07(+1.39%)
Feb 05, 2020 5.368 5.379 5.236 5.276 90,210,696 +0.02(+0.42%)
Feb 04, 2020 5.273 5.382 5.247 5.254 65,611,696 +0.06(+1.20%)
Feb 03, 2020 5.207 5.273 5.163 5.192 36,592,776 +0.03(+0.64%)
Jan 31, 2020 5.192 5.214 5.124 5.159 47,700,852 -0.14(-2.62%)
Jan 30, 2020 5.123 5.306 5.123 5.298 55,572,004 +0.04(+0.83%)
Jan 29, 2020 5.357 5.364 5.236 5.254 46,583,964 -0.05(-0.90%)
Jan 28, 2020 5.280 5.375 5.240 5.302 50,652,296 +0.11(+2.04%)
Jan 27, 2020 5.178 5.232 5.156 5.196 58,072,008 -0.20(-3.79%)
Jan 24, 2020 5.466 5.466 5.318 5.401 54,375,860 -0.05(-0.94%)
Jan 23, 2020 5.349 5.463 5.280 5.452 55,231,996 +0.05(+0.95%)
Jan 22, 2020 5.415 5.434 5.375 5.401 30,481,628 +0.00(+0.00%)
Jan 21, 2020 5.521 5.521 5.386 5.401 49,865,484 -0.14(-2.57%)
Jan 17, 2020 5.488 5.561 5.466 5.543 51,926,232 +0.10(+1.81%)
Jan 16, 2020 5.470 5.470 5.386 5.444 46,464,076 +0.01(+0.13%)
Jan 15, 2020 5.551 5.569 5.426 5.437 51,577,756 -0.18(-3.25%)
Jan 14, 2020 5.627 5.642 5.560 5.620 34,248,180 -0.04(-0.71%)
Jan 13, 2020 5.682 5.700 5.627 5.660 52,432,600 -0.06(-1.02%)
Jan 10, 2020 5.763 5.805 5.704 5.719 27,619,766 -0.04(-0.70%)
Jan 09, 2020 5.748 5.799 5.704 5.759 36,572,020 +0.02(+0.32%)
Jan 08, 2020 5.839 5.858 5.711 5.741 61,628,200 -0.13(-2.24%)
Jan 07, 2020 5.858 5.887 5.810 5.872 30,843,634 -0.06(-0.99%)
Jan 06, 2020 5.792 5.960 5.792 5.931 45,438,676 +0.08(+1.44%)
Jan 03, 2020 5.913 5.956 5.839 5.847 48,304,440 -0.10(-1.72%)
Jan 02, 2020 5.865 5.953 5.843 5.949 37,645,028 +0.12(+2.07%)
Dec 31, 2019 5.770 5.839 5.759 5.828 18,057,006 +0.01(+0.25%)
Dec 30, 2019 5.883 5.891 5.806 5.814 24,904,588 -0.01(-0.13%)
Dec 27, 2019 5.880 5.894 5.821 5.821 27,382,652 -0.08(-1.30%)
Dec 26, 2019 5.865 5.898 5.843 5.898 24,937,494 +0.10(+1.64%)
Dec 24, 2019 5.799 5.839 5.774 5.803 7,864,677 -0.00(-0.06%)
Dec 23, 2019 5.737 5.810 5.722 5.806 34,693,516 +0.12(+2.06%)
Dec 20, 2019 5.719 5.763 5.686 5.689 38,927,104 -0.11(-1.89%)
Dec 19, 2019 5.788 5.832 5.781 5.799 28,958,310 -0.01(-0.13%)
Dec 18, 2019 5.697 5.843 5.693 5.806 59,741,892 +0.15(+2.58%)
Dec 17, 2019 5.616 5.704 5.605 5.660 34,481,504 +0.03(+0.58%)
Dec 16, 2019 5.561 5.708 5.561 5.627 56,299,816 +0.03(+0.52%)
Dec 13, 2019 5.657 5.752 5.558 5.598 84,788,480 -0.27(-4.67%)
Dec 12, 2019 5.774 5.894 5.770 5.872 35,630,244 +0.13(+2.23%)
Dec 11, 2019 5.752 5.777 5.715 5.744 40,970,516 +0.04(+0.77%)
Dec 10, 2019 5.697 5.704 5.653 5.700 31,328,914 +0.01(+0.19%)
Dec 09, 2019 5.587 5.721 5.587 5.689 36,061,824 +0.02(+0.32%)
Dec 06, 2019 5.620 5.700 5.611 5.671 32,862,246 +0.11(+1.91%)
Dec 05, 2019 5.488 5.627 5.474 5.565 53,436,560 +0.14(+2.56%)
Dec 04, 2019 5.441 5.474 5.412 5.426 50,153,652 +0.06(+1.09%)
Dec 03, 2019 5.375 5.408 5.320 5.368 32,487,410 -0.02(-0.34%)
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.