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 (%)
Jul 31, 2020 3.397 3.427 3.244 3.251 59,918,980 -0.15(-4.52%)
Jul 30, 2020 3.405 3.410 3.326 3.405 51,945,328 -0.07(-2.05%)
Jul 29, 2020 3.457 3.484 3.412 3.476 38,836,684 +0.05(+1.42%)
Jul 28, 2020 3.405 3.457 3.397 3.427 30,778,358 -0.06(-1.72%)
Jul 27, 2020 3.341 3.491 3.315 3.487 43,634,172 +0.11(+3.33%)
Jul 24, 2020 3.367 3.425 3.296 3.375 45,158,380 +0.02(+0.45%)
Jul 23, 2020 3.446 3.455 3.343 3.360 58,534,420 -0.09(-2.67%)
Jul 22, 2020 3.437 3.471 3.411 3.452 56,757,668 +0.04(+1.31%)
Jul 21, 2020 3.382 3.482 3.378 3.408 106,940,752 +0.13(+4.08%)
Jul 20, 2020 3.237 3.300 3.215 3.274 42,504,508 +0.01(+0.46%)
Jul 17, 2020 3.322 3.341 3.248 3.259 53,498,072 -0.02(-0.57%)
Jul 16, 2020 3.304 3.340 3.261 3.278 44,413,052 -0.06(-1.78%)
Jul 15, 2020 3.348 3.370 3.280 3.337 53,087,580 +0.05(+1.47%)
Jul 14, 2020 3.096 3.317 3.075 3.289 62,441,796 +0.13(+3.99%)
Jul 13, 2020 3.207 3.248 3.159 3.163 58,013,640 -0.07(-2.07%)
Jul 10, 2020 3.151 3.233 3.129 3.229 42,699,480 +0.06(+1.99%)
Jul 09, 2020 3.289 3.296 3.148 3.166 55,589,900 -0.09(-2.63%)
Jul 08, 2020 3.200 3.259 3.196 3.252 37,902,096 +0.11(+3.55%)
Jul 07, 2020 3.200 3.241 3.137 3.140 49,675,512 -0.08(-2.42%)
Jul 06, 2020 3.241 3.315 3.177 3.218 63,438,204 +0.07(+2.24%)
Jul 02, 2020 3.163 3.226 3.129 3.148 55,276,912 +0.01(+0.36%)
Jul 01, 2020 3.107 3.196 3.099 3.137 51,831,564 +0.07(+2.18%)
Jun 30, 2020 3.010 3.099 2.966 3.070 43,417,844 -0.00(-0.12%)
Jun 29, 2020 3.040 3.090 2.996 3.074 33,167,108 +0.09(+3.11%)
Jun 26, 2020 3.055 3.064 2.962 2.981 58,120,412 -0.14(-4.40%)
Jun 25, 2020 3.059 3.118 3.010 3.118 45,486,324 +0.07(+2.19%)
Jun 24, 2020 3.192 3.192 3.022 3.051 59,830,872 -0.20(-6.06%)
Jun 23, 2020 3.174 3.322 3.151 3.248 66,617,588 +0.16(+5.04%)
Jun 22, 2020 3.163 3.189 3.077 3.092 52,193,464 -0.03(-0.95%)
Jun 19, 2020 3.211 3.211 3.081 3.122 55,957,952 -0.01(-0.24%)
Jun 18, 2020 3.074 3.166 3.070 3.129 37,185,180 -0.03(-0.94%)
Jun 17, 2020 3.166 3.237 3.118 3.159 44,686,032 -0.01(-0.35%)
Jun 16, 2020 3.267 3.322 3.148 3.170 83,598,072 +0.06(+1.91%)
Jun 15, 2020 2.899 3.166 2.799 3.111 84,187,720 -0.04(-1.18%)
Jun 12, 2020 3.155 3.233 3.027 3.148 90,574,384 +0.14(+4.82%)
Jun 11, 2020 3.044 3.174 2.981 3.003 116,545,272 -0.30(-9.00%)
Jun 10, 2020 3.474 3.474 3.300 3.300 91,021,400 -0.15(-4.31%)
Jun 09, 2020 3.430 3.478 3.400 3.448 78,620,984 -0.16(-4.42%)
Jun 08, 2020 3.467 3.608 3.400 3.608 84,397,904 +0.16(+4.63%)
Jun 05, 2020 3.467 3.495 3.400 3.448 86,478,976 +0.21(+6.54%)
Jun 04, 2020 3.189 3.298 3.122 3.237 100,818,216 -0.02(-0.57%)
Jun 03, 2020 3.255 3.300 3.211 3.255 92,344,000 +0.14(+4.65%)
Jun 02, 2020 2.977 3.118 2.958 3.111 81,992,536 +0.21(+7.30%)
Jun 01, 2020 2.858 2.925 2.832 2.899 55,404,720 +0.07(+2.36%)
May 29, 2020 2.803 2.869 2.743 2.832 77,244,520 +0.00(+0.13%)
May 28, 2020 2.899 2.916 2.814 2.829 60,250,920 -0.08(-2.81%)
May 27, 2020 2.906 2.929 2.777 2.910 68,910,640 +0.09(+3.02%)
May 26, 2020 2.880 2.884 2.791 2.825 77,412,072 +0.20(+7.79%)
May 22, 2020 2.580 2.647 2.532 2.621 62,375,036 -0.04(-1.67%)
May 21, 2020 2.684 2.723 2.610 2.665 65,083,392 +0.07(+2.72%)
May 20, 2020 2.576 2.647 2.572 2.595 65,955,716 +0.10(+4.02%)
May 19, 2020 2.546 2.561 2.491 2.494 77,798,424 -0.04(-1.75%)
May 18, 2020 2.468 2.546 2.431 2.539 106,980,080 +0.27(+12.13%)
May 15, 2020 2.320 2.424 2.264 2.264 79,600,416 +0.02(+0.99%)
May 14, 2020 2.201 2.257 2.131 2.242 141,854,432 -0.03(-1.31%)
May 13, 2020 2.402 2.402 2.261 2.272 65,358,752 -0.13(-5.26%)
May 12, 2020 2.509 2.524 2.394 2.398 67,163,096 -0.04(-1.52%)
May 11, 2020 2.502 2.548 2.431 2.435 70,340,768 -0.11(-4.37%)
May 08, 2020 2.413 2.554 2.405 2.546 72,234,776 +0.20(+8.37%)
May 07, 2020 2.331 2.402 2.313 2.350 86,799,080 +0.00(+0.00%)
May 06, 2020 2.446 2.480 2.342 2.350 69,574,960 -0.15(-5.94%)
May 05, 2020 2.528 2.585 2.476 2.498 73,981,632 +0.07(+2.90%)
May 04, 2020 2.394 2.457 2.376 2.428 53,549,176 -0.01(-0.46%)
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.