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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 5.350 5.350 5.265 5.296 25,231,832 -0.03(-0.47%)
Nov 27, 2019 5.317 5.350 5.262 5.321 39,447,492 +0.01(+0.27%)
Nov 26, 2019 5.379 5.382 5.238 5.307 57,380,388 -0.17(-3.02%)
Nov 25, 2019 5.476 5.494 5.425 5.472 30,754,100 -0.01(-0.20%)
Nov 22, 2019 5.537 5.594 5.468 5.483 53,910,424 +0.02(+0.33%)
Nov 21, 2019 5.357 5.468 5.325 5.465 68,055,824 +0.12(+2.22%)
Nov 20, 2019 5.357 5.411 5.343 5.346 44,400,172 +0.01(+0.13%)
Nov 19, 2019 5.418 5.425 5.328 5.339 54,045,560 -0.09(-1.66%)
Nov 18, 2019 5.490 5.508 5.411 5.429 35,202,492 -0.12(-2.20%)
Nov 15, 2019 5.458 5.576 5.458 5.551 20,297,280 +0.12(+2.12%)
Nov 14, 2019 5.558 5.576 5.418 5.436 53,062,676 -0.10(-1.82%)
Nov 13, 2019 5.540 5.596 5.504 5.537 57,494,852 -0.09(-1.53%)
Nov 12, 2019 5.673 5.727 5.606 5.623 50,831,448 -0.10(-1.68%)
Nov 11, 2019 5.633 5.737 5.619 5.719 34,296,960 +0.06(+1.14%)
Nov 08, 2019 5.694 5.773 5.626 5.655 67,280,680 -0.18(-3.12%)
Nov 07, 2019 5.701 5.873 5.694 5.837 54,495,928 +0.14(+2.38%)
Nov 06, 2019 5.597 5.812 5.549 5.701 106,073,120 -0.15(-2.51%)
Nov 05, 2019 5.805 5.865 5.798 5.848 70,992,768 -0.01(-0.18%)
Nov 04, 2019 5.891 5.944 5.801 5.858 92,560,904 -0.02(-0.30%)
Nov 01, 2019 5.880 6.019 5.790 5.876 102,398,488 +0.07(+1.23%)
Oct 31, 2019 5.794 5.830 5.699 5.805 63,645,920 +0.00(+0.00%)
Oct 30, 2019 5.694 5.819 5.644 5.805 68,889,352 +0.07(+1.25%)
Oct 29, 2019 5.658 5.794 5.658 5.733 48,727,328 +0.01(+0.25%)
Oct 28, 2019 5.690 5.750 5.647 5.719 46,556,088 +0.05(+0.95%)
Oct 25, 2019 5.619 5.737 5.605 5.665 71,114,392 +0.21(+3.93%)
Oct 24, 2019 5.608 5.615 5.412 5.451 63,146,728 -0.12(-2.12%)
Oct 23, 2019 5.465 5.576 5.451 5.569 56,552,520 +0.11(+2.10%)
Oct 22, 2019 5.286 5.515 5.283 5.454 72,878,128 +0.22(+4.23%)
Oct 21, 2019 5.176 5.236 5.161 5.233 25,749,366 +0.04(+0.76%)
Oct 18, 2019 5.215 5.265 5.179 5.194 42,157,716 +0.04(+0.69%)
Oct 17, 2019 5.265 5.279 5.124 5.158 43,649,412 -0.08(-1.50%)
Oct 16, 2019 5.104 5.236 5.098 5.236 33,620,324 +0.09(+1.74%)
Oct 15, 2019 5.143 5.211 5.108 5.147 27,425,308 +0.01(+0.21%)
Oct 14, 2019 5.076 5.140 5.051 5.136 23,690,804 -0.01(-0.21%)
Oct 11, 2019 5.104 5.190 5.104 5.147 37,483,844 +0.11(+2.20%)
Oct 10, 2019 5.033 5.093 4.986 5.036 33,835,680 -0.01(-0.14%)
Oct 09, 2019 5.000 5.072 4.940 5.043 27,698,528 +0.12(+2.47%)
Oct 08, 2019 4.947 5.022 4.915 4.922 38,432,688 -0.02(-0.36%)
Oct 07, 2019 5.033 5.077 4.925 4.940 30,877,930 -0.13(-2.61%)
Oct 04, 2019 5.086 5.104 4.990 5.072 38,596,500 +0.01(+0.28%)
Oct 03, 2019 4.986 5.068 4.954 5.058 43,833,092 +0.05(+0.93%)
Oct 02, 2019 5.079 5.079 4.954 5.011 39,597,608 -0.12(-2.30%)
Oct 01, 2019 5.176 5.186 5.106 5.129 34,467,272 -0.04(-0.83%)
Sep 30, 2019 5.197 5.211 5.160 5.172 15,001,629 -0.05(-0.89%)
Sep 27, 2019 5.186 5.304 5.183 5.219 25,274,598 +0.01(+0.21%)
Sep 26, 2019 5.208 5.222 5.147 5.208 25,459,858 +0.04(+0.76%)
Sep 25, 2019 5.061 5.176 5.034 5.168 26,008,414 +0.02(+0.42%)
Sep 24, 2019 5.211 5.211 5.118 5.147 16,953,402 -0.06(-1.10%)
Sep 23, 2019 5.161 5.235 5.158 5.204 20,897,734 +0.01(+0.14%)
Sep 20, 2019 5.176 5.208 5.136 5.197 25,469,598 +0.00(+0.07%)
Sep 19, 2019 5.294 5.319 5.186 5.194 27,953,884 -0.03(-0.62%)
Sep 18, 2019 5.272 5.304 5.222 5.226 24,072,852 -0.11(-2.14%)
Sep 17, 2019 5.319 5.347 5.210 5.340 40,759,092 -0.05(-0.93%)
Sep 16, 2019 5.340 5.465 5.308 5.390 82,111,592 +0.19(+3.71%)
Sep 13, 2019 5.272 5.301 5.172 5.197 24,332,326 -0.06(-1.16%)
Sep 12, 2019 5.194 5.272 5.154 5.258 28,257,146 +0.05(+0.96%)
Sep 11, 2019 5.272 5.319 5.168 5.208 44,779,788 -0.01(-0.27%)
Sep 10, 2019 5.179 5.286 5.129 5.222 55,205,428 +0.03(+0.62%)
Sep 09, 2019 5.161 5.226 5.149 5.190 56,335,540 +0.08(+1.54%)
Sep 06, 2019 5.083 5.172 5.054 5.111 31,319,630 +0.06(+1.13%)
Sep 05, 2019 5.101 5.135 5.047 5.054 39,442,184 +0.06(+1.14%)
Sep 04, 2019 4.965 5.040 4.942 4.997 52,329,400 +0.21(+4.33%)
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.