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 )

16.80 -0.16 (-0.91%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 24, 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 31, 2020 2.077 2.234 2.077 2.148 94,804,752 +0.11(+5.36%)
Mar 30, 2020 2.011 2.070 1.904 2.038 66,232,616 +0.01(+0.58%)
Mar 27, 2020 2.089 2.097 2.015 2.027 90,137,720 -0.24(-10.67%)
Mar 26, 2020 2.331 2.403 2.175 2.269 105,747,320 +0.00(+0.17%)
Mar 25, 2020 2.116 2.362 2.034 2.265 125,134,416 +0.14(+6.81%)
Mar 24, 2020 1.976 2.140 1.921 2.120 104,943,944 +0.38(+21.75%)
Mar 23, 2020 1.800 1.909 1.738 1.742 91,766,120 -0.15(-8.04%)
Mar 20, 2020 2.085 2.105 1.843 1.894 97,899,160 -0.08(-4.15%)
Mar 19, 2020 1.718 1.995 1.601 1.976 144,205,840 +0.29(+17.40%)
Mar 18, 2020 1.781 1.882 1.566 1.683 125,506,032 -0.43(-20.19%)
Mar 17, 2020 2.112 2.210 2.007 2.109 132,886,032 +0.06(+2.86%)
Mar 16, 2020 2.109 2.327 2.003 2.050 90,333,872 -0.52(-20.21%)
Mar 13, 2020 2.612 2.632 2.173 2.569 153,167,360 +0.44(+20.73%)
Mar 12, 2020 2.245 2.300 1.886 2.128 221,702,416 -0.55(-20.44%)
Mar 11, 2020 2.936 3.034 2.593 2.675 142,687,312 -0.45(-14.48%)
Mar 10, 2020 3.319 3.346 2.866 3.128 140,170,688 +0.29(+10.33%)
Mar 09, 2020 2.948 3.225 2.749 2.835 245,194,528 -1.27(-30.99%)
Mar 06, 2020 4.178 4.243 4.011 4.108 133,369,216 -0.48(-10.39%)
Mar 05, 2020 4.690 4.705 4.416 4.584 108,911,552 -0.23(-4.79%)
Mar 04, 2020 4.861 4.861 4.725 4.815 61,207,956 +0.07(+1.40%)
Mar 03, 2020 4.885 5.041 4.682 4.748 95,679,112 -0.13(-2.64%)
Mar 02, 2020 4.764 4.906 4.692 4.877 76,652,072 +0.15(+3.22%)
Feb 28, 2020 4.514 4.729 4.494 4.725 120,262,840 +0.01(+0.17%)
Feb 27, 2020 4.686 4.901 4.573 4.717 107,036,888 -0.18(-3.74%)
Feb 26, 2020 5.014 5.115 4.861 4.901 105,673,312 -0.11(-2.11%)
Feb 25, 2020 5.154 5.193 4.928 5.006 67,579,608 -0.10(-1.99%)
Feb 24, 2020 5.131 5.186 4.963 5.107 98,122,232 -0.37(-6.77%)
Feb 21, 2020 5.533 5.537 5.424 5.478 57,972,548 -0.14(-2.57%)
Feb 20, 2020 5.767 5.830 5.611 5.623 54,939,184 -0.19(-3.29%)
Feb 19, 2020 5.767 5.834 5.752 5.814 41,506,924 +0.13(+2.27%)
Feb 18, 2020 5.592 5.736 5.588 5.685 53,151,752 -0.03(-0.55%)
Feb 14, 2020 5.791 5.799 5.691 5.717 36,385,600 +0.00(+0.07%)
Feb 13, 2020 5.822 5.822 5.685 5.713 56,219,356 -0.11(-1.94%)
Feb 12, 2020 5.783 5.865 5.783 5.826 61,910,608 +0.04(+0.67%)
Feb 11, 2020 5.752 5.806 5.713 5.787 67,630,328 +0.16(+2.92%)
Feb 10, 2020 5.642 5.658 5.557 5.623 74,406,424 -0.07(-1.23%)
Feb 07, 2020 5.756 5.764 5.578 5.693 101,386,648 -0.02(-0.34%)
Feb 06, 2020 5.791 5.849 5.646 5.713 267,359,600 +0.08(+1.39%)
Feb 05, 2020 5.732 5.744 5.592 5.635 84,473,480 +0.02(+0.42%)
Feb 04, 2020 5.631 5.748 5.603 5.611 61,438,924 +0.07(+1.20%)
Feb 03, 2020 5.560 5.631 5.514 5.545 34,265,548 +0.04(+0.64%)
Jan 31, 2020 5.545 5.568 5.472 5.510 44,667,176 -0.15(-2.62%)
Jan 30, 2020 5.471 5.666 5.471 5.658 52,037,740 +0.05(+0.84%)
Jan 29, 2020 5.721 5.728 5.592 5.611 43,621,316 -0.05(-0.90%)
Jan 28, 2020 5.639 5.740 5.596 5.662 47,430,912 +0.11(+2.04%)
Jan 27, 2020 5.529 5.588 5.506 5.549 54,378,748 -0.22(-3.79%)
Jan 24, 2020 5.838 5.838 5.680 5.767 50,917,664 -0.05(-0.94%)
Jan 23, 2020 5.713 5.834 5.639 5.822 51,719,352 +0.05(+0.95%)
Jan 22, 2020 5.783 5.803 5.740 5.767 28,543,058 +0.00(+0.00%)
Jan 21, 2020 5.896 5.896 5.752 5.767 46,694,140 -0.15(-2.57%)
Jan 17, 2020 5.861 5.939 5.838 5.920 48,623,828 +0.11(+1.81%)
Jan 16, 2020 5.842 5.842 5.752 5.814 43,509,056 +0.01(+0.13%)
Jan 15, 2020 5.928 5.947 5.795 5.806 48,297,512 -0.20(-3.25%)
Jan 14, 2020 6.010 6.025 5.937 6.002 32,070,064 -0.04(-0.71%)
Jan 13, 2020 6.068 6.088 6.010 6.045 49,097,992 -0.06(-1.02%)
Jan 10, 2020 6.154 6.199 6.092 6.107 25,863,204 -0.04(-0.70%)
Jan 09, 2020 6.138 6.193 6.092 6.150 34,246,112 +0.02(+0.32%)
Jan 08, 2020 6.236 6.256 6.099 6.131 57,708,768 -0.14(-2.24%)
Jan 07, 2020 6.256 6.287 6.205 6.271 28,882,040 -0.06(-0.99%)
Jan 06, 2020 6.185 6.365 6.185 6.334 42,548,868 +0.09(+1.44%)
Jan 03, 2020 6.314 6.361 6.236 6.244 45,232,376 -0.11(-1.72%)
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.