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 )

15.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2019 6.164 6.218 6.070 6.114 36,626,892 +0.05(+0.76%)
Mar 28, 2019 5.869 6.107 5.857 6.068 50,191,244 +0.12(+2.00%)
Mar 27, 2019 6.114 6.153 5.930 5.949 62,383,740 -0.35(-5.49%)
Mar 26, 2019 6.222 6.314 6.172 6.295 46,271,832 +0.20(+3.21%)
Mar 25, 2019 6.111 6.164 6.011 6.099 51,031,380 +0.02(+0.38%)
Mar 22, 2019 6.272 6.341 6.061 6.076 92,462,384 -0.47(-7.21%)
Mar 21, 2019 6.633 6.710 6.379 6.548 79,369,480 -0.22(-3.29%)
Mar 20, 2019 6.664 6.875 6.652 6.771 55,220,476 +0.10(+1.50%)
Mar 19, 2019 6.602 6.744 6.568 6.671 83,785,392 +0.10(+1.52%)
Mar 18, 2019 6.383 6.571 6.376 6.571 59,613,896 +0.20(+3.13%)
Mar 15, 2019 6.253 6.387 6.249 6.372 63,264,396 +0.13(+2.09%)
Mar 14, 2019 6.241 6.306 6.191 6.241 36,487,628 +0.00(+0.00%)
Mar 13, 2019 6.049 6.283 6.045 6.241 35,896,044 +0.17(+2.72%)
Mar 12, 2019 6.118 6.210 6.061 6.076 28,705,212 -0.02(-0.32%)
Mar 11, 2019 5.903 6.134 5.895 6.095 52,622,436 +0.34(+5.94%)
Mar 08, 2019 5.711 5.765 5.663 5.753 32,840,842 -0.02(-0.40%)
Mar 07, 2019 5.880 5.880 5.742 5.776 27,449,176 -0.10(-1.63%)
Mar 06, 2019 5.976 5.995 5.822 5.872 29,033,412 -0.14(-2.36%)
Mar 05, 2019 5.945 6.026 5.926 6.014 16,063,118 +0.04(+0.64%)
Mar 04, 2019 6.003 6.030 5.918 5.976 21,670,218 +0.03(+0.45%)
Mar 01, 2019 6.022 6.087 5.926 5.949 38,073,512 -0.09(-1.46%)
Feb 28, 2019 6.295 6.299 5.980 6.038 72,711,184 -0.27(-4.26%)
Feb 27, 2019 6.279 6.364 6.230 6.306 32,283,302 +0.06(+0.92%)
Feb 26, 2019 6.291 6.341 6.203 6.249 33,593,096 +0.01(+0.18%)
Feb 25, 2019 6.356 6.368 6.237 6.237 41,259,456 -0.15(-2.35%)
Feb 22, 2019 6.414 6.431 6.349 6.387 30,069,712 -0.01(-0.12%)
Feb 21, 2019 6.387 6.448 6.301 6.395 35,992,116 -0.03(-0.42%)
Feb 20, 2019 6.414 6.560 6.395 6.422 42,624,584 -0.03(-0.48%)
Feb 19, 2019 6.387 6.495 6.383 6.452 29,093,910 +0.02(+0.30%)
Feb 15, 2019 6.448 6.464 6.368 6.433 29,531,264 +0.01(+0.18%)
Feb 14, 2019 6.226 6.452 6.203 6.422 48,353,716 +0.18(+2.83%)
Feb 13, 2019 6.187 6.291 6.180 6.245 39,133,588 +0.08(+1.37%)
Feb 12, 2019 6.103 6.203 6.080 6.160 43,655,248 +0.28(+4.70%)
Feb 11, 2019 5.953 5.953 5.853 5.884 35,015,168 -0.14(-2.36%)
Feb 08, 2019 6.080 6.087 5.913 6.026 27,823,232 -0.07(-1.20%)
Feb 07, 2019 6.233 6.249 6.003 6.099 52,712,408 -0.13(-2.10%)
Feb 06, 2019 6.233 6.283 6.183 6.230 50,522,660 -0.16(-2.47%)
Feb 05, 2019 6.299 6.414 6.287 6.387 30,669,784 +0.05(+0.85%)
Feb 04, 2019 6.210 6.368 6.199 6.333 41,283,884 +0.02(+0.37%)
Feb 01, 2019 6.214 6.314 6.203 6.310 39,068,128 +0.05(+0.80%)
Jan 31, 2019 6.237 6.295 6.183 6.260 64,619,000 +0.12(+1.87%)
Jan 30, 2019 6.072 6.145 6.014 6.145 41,105,476 +0.17(+2.76%)
Jan 29, 2019 5.976 6.041 5.930 5.980 35,636,476 +0.18(+3.18%)
Jan 28, 2019 5.926 5.934 5.749 5.796 63,921,824 -0.28(-4.61%)
Jan 25, 2019 6.003 6.091 5.993 6.076 32,571,616 +0.12(+1.93%)
Jan 24, 2019 5.926 6.011 5.899 5.961 27,621,640 +0.02(+0.26%)
Jan 23, 2019 5.888 5.945 5.826 5.945 30,112,694 +0.12(+1.98%)
Jan 22, 2019 5.907 5.938 5.771 5.830 30,999,904 -0.08(-1.43%)
Jan 18, 2019 5.991 5.999 5.872 5.915 41,745,524 -0.01(-0.13%)
Jan 17, 2019 5.799 5.955 5.792 5.922 39,603,148 +0.05(+0.78%)
Jan 16, 2019 5.799 5.895 5.765 5.876 36,995,628 +0.02(+0.39%)
Jan 15, 2019 5.892 5.922 5.796 5.853 33,345,238 -0.03(-0.59%)
Jan 14, 2019 5.826 5.961 5.815 5.888 24,137,346 +0.02(+0.26%)
Jan 11, 2019 5.846 5.899 5.805 5.872 26,535,176 -0.07(-1.23%)
Jan 10, 2019 5.922 5.980 5.857 5.945 39,812,928 -0.05(-0.90%)
Jan 09, 2019 5.980 6.030 5.957 5.999 47,109,536 +0.16(+2.76%)
Jan 08, 2019 5.892 5.926 5.788 5.838 45,713,012 +0.05(+0.93%)
Jan 07, 2019 5.726 5.966 5.550 5.784 97,054,120 +0.12(+2.03%)
Jan 04, 2019 5.542 5.684 5.494 5.669 54,896,328 +0.19(+3.51%)
Jan 03, 2019 5.531 5.538 5.350 5.477 66,868,208 +0.10(+1.78%)
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.