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 (%)
Oct 31, 2019 5.893 5.929 5.796 5.904 62,580,380 +0.00(+0.00%)
Oct 30, 2019 5.791 5.918 5.740 5.904 67,736,032 +0.07(+1.25%)
Oct 29, 2019 5.755 5.893 5.755 5.831 47,911,548 +0.01(+0.25%)
Oct 28, 2019 5.787 5.848 5.744 5.816 45,776,664 +0.05(+0.95%)
Oct 25, 2019 5.715 5.834 5.700 5.762 69,923,816 +0.22(+3.93%)
Oct 24, 2019 5.704 5.711 5.504 5.544 62,089,548 -0.12(-2.12%)
Oct 23, 2019 5.558 5.671 5.544 5.664 55,605,736 +0.12(+2.10%)
Oct 22, 2019 5.376 5.609 5.373 5.547 71,658,032 +0.23(+4.23%)
Oct 21, 2019 5.264 5.326 5.249 5.322 25,318,278 +0.04(+0.76%)
Oct 18, 2019 5.304 5.355 5.267 5.282 41,451,924 +0.04(+0.69%)
Oct 17, 2019 5.355 5.369 5.211 5.246 42,918,648 -0.08(-1.50%)
Oct 16, 2019 5.191 5.326 5.185 5.326 33,057,464 +0.09(+1.74%)
Oct 15, 2019 5.231 5.300 5.195 5.235 26,966,162 +0.01(+0.21%)
Oct 14, 2019 5.162 5.227 5.137 5.224 23,294,180 -0.01(-0.21%)
Oct 11, 2019 5.191 5.278 5.191 5.235 36,856,304 +0.11(+2.20%)
Oct 10, 2019 5.118 5.180 5.071 5.122 33,269,212 -0.01(-0.14%)
Oct 09, 2019 5.086 5.158 5.024 5.129 27,234,808 +0.12(+2.47%)
Oct 08, 2019 5.031 5.107 4.998 5.006 37,789,260 -0.02(-0.36%)
Oct 07, 2019 5.118 5.164 5.009 5.024 30,360,982 -0.13(-2.61%)
Oct 04, 2019 5.173 5.191 5.075 5.158 37,950,328 +0.01(+0.28%)
Oct 03, 2019 5.071 5.155 5.038 5.144 43,099,256 +0.05(+0.93%)
Oct 02, 2019 5.166 5.166 5.038 5.097 38,934,680 -0.12(-2.30%)
Oct 01, 2019 5.264 5.275 5.193 5.217 33,890,232 -0.04(-0.83%)
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%)
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.