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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2020 4.862 4.883 4.799 4.832 50,935,908 -0.13(-2.62%)
Jan 30, 2020 4.797 4.969 4.797 4.962 59,340,880 +0.04(+0.84%)
Jan 29, 2020 5.017 5.023 4.904 4.921 49,743,272 -0.04(-0.90%)
Jan 28, 2020 4.945 5.034 4.907 4.965 54,087,516 +0.10(+2.04%)
Jan 27, 2020 4.849 4.900 4.828 4.866 62,010,432 -0.19(-3.79%)
Jan 24, 2020 5.119 5.119 4.981 5.058 58,063,612 -0.05(-0.94%)
Jan 23, 2020 5.010 5.116 4.945 5.106 58,977,808 +0.05(+0.95%)
Jan 22, 2020 5.071 5.088 5.034 5.058 32,548,882 +0.00(+0.00%)
Jan 21, 2020 5.171 5.171 5.044 5.058 53,247,344 -0.13(-2.57%)
Jan 17, 2020 5.140 5.208 5.119 5.191 55,447,852 +0.09(+1.81%)
Jan 16, 2020 5.123 5.123 5.044 5.099 49,615,252 +0.01(+0.13%)
Jan 15, 2020 5.198 5.215 5.082 5.092 55,075,740 -0.17(-3.25%)
Jan 14, 2020 5.270 5.284 5.207 5.263 36,570,880 -0.04(-0.71%)
Jan 13, 2020 5.321 5.338 5.270 5.301 55,988,560 -0.05(-1.02%)
Jan 10, 2020 5.397 5.436 5.342 5.356 29,492,928 -0.04(-0.70%)
Jan 09, 2020 5.383 5.431 5.342 5.393 39,052,320 +0.02(+0.32%)
Jan 08, 2020 5.469 5.486 5.349 5.376 65,807,800 -0.12(-2.24%)
Jan 07, 2020 5.486 5.513 5.441 5.499 32,935,438 -0.05(-0.99%)
Jan 06, 2020 5.424 5.582 5.424 5.554 48,520,312 +0.08(+1.44%)
Jan 03, 2020 5.537 5.578 5.469 5.475 51,580,428 -0.10(-1.72%)
Jan 02, 2020 5.492 5.575 5.472 5.571 40,198,100 +0.11(+2.07%)
Dec 31, 2019 5.403 5.469 5.393 5.458 19,281,626 +0.01(+0.25%)
Dec 30, 2019 5.510 5.516 5.438 5.445 26,593,610 -0.01(-0.13%)
Dec 27, 2019 5.506 5.520 5.451 5.451 29,239,734 -0.07(-1.30%)
Dec 26, 2019 5.492 5.523 5.472 5.523 26,628,746 +0.09(+1.64%)
Dec 24, 2019 5.431 5.469 5.407 5.434 8,398,057 -0.00(-0.06%)
Dec 23, 2019 5.373 5.441 5.359 5.438 37,046,416 +0.11(+2.06%)
Dec 20, 2019 5.356 5.397 5.325 5.328 41,567,124 -0.10(-1.89%)
Dec 19, 2019 5.421 5.462 5.414 5.431 30,922,252 -0.01(-0.13%)
Dec 18, 2019 5.335 5.472 5.332 5.438 63,793,564 +0.14(+2.58%)
Dec 17, 2019 5.260 5.342 5.249 5.301 36,820,024 +0.03(+0.58%)
Dec 16, 2019 5.208 5.345 5.208 5.270 60,118,048 +0.03(+0.52%)
Dec 13, 2019 5.297 5.386 5.205 5.243 90,538,800 -0.26(-4.67%)
Dec 12, 2019 5.407 5.520 5.403 5.499 38,046,676 +0.12(+2.23%)
Dec 11, 2019 5.386 5.410 5.352 5.379 43,749,120 +0.04(+0.77%)
Dec 10, 2019 5.335 5.342 5.294 5.338 33,453,630 +0.01(+0.19%)
Dec 09, 2019 5.232 5.357 5.232 5.328 38,507,524 +0.02(+0.32%)
Dec 06, 2019 5.263 5.338 5.255 5.311 35,090,952 +0.10(+1.91%)
Dec 05, 2019 5.140 5.270 5.126 5.212 57,060,608 +0.13(+2.56%)
Dec 04, 2019 5.095 5.126 5.068 5.082 53,555,052 +0.05(+1.09%)
Dec 03, 2019 5.034 5.064 4.982 5.027 34,690,696 -0.02(-0.34%)
Dec 02, 2019 5.109 5.112 5.040 5.044 35,274,532 +0.00(+0.00%)
Nov 29, 2019 5.095 5.095 5.015 5.044 26,491,974 -0.02(-0.47%)
Nov 27, 2019 5.064 5.095 5.011 5.068 41,417,604 +0.01(+0.27%)
Nov 26, 2019 5.123 5.126 4.989 5.054 60,246,112 -0.16(-3.02%)
Nov 25, 2019 5.215 5.232 5.167 5.212 32,290,040 -0.01(-0.20%)
Nov 22, 2019 5.273 5.328 5.208 5.222 56,602,852 +0.02(+0.33%)
Nov 21, 2019 5.102 5.208 5.071 5.205 71,454,712 +0.11(+2.22%)
Nov 20, 2019 5.102 5.153 5.088 5.092 46,617,628 +0.01(+0.13%)
Nov 19, 2019 5.160 5.167 5.075 5.085 56,744,732 -0.09(-1.66%)
Nov 18, 2019 5.229 5.246 5.153 5.171 36,960,592 -0.12(-2.20%)
Nov 15, 2019 5.198 5.311 5.198 5.287 21,310,978 +0.11(+2.12%)
Nov 14, 2019 5.294 5.311 5.160 5.177 55,712,760 -0.10(-1.82%)
Nov 13, 2019 5.277 5.330 5.243 5.273 60,366,292 -0.08(-1.53%)
Nov 12, 2019 5.403 5.455 5.339 5.356 53,370,104 -0.09(-1.64%)
Nov 11, 2019 5.363 5.462 5.350 5.445 36,023,200 +0.06(+1.14%)
Nov 08, 2019 5.421 5.496 5.356 5.384 70,667,056 -0.17(-3.12%)
Nov 07, 2019 5.428 5.591 5.421 5.557 57,238,824 +0.13(+2.38%)
Nov 06, 2019 5.329 5.533 5.283 5.428 111,412,008 -0.14(-2.51%)
Nov 05, 2019 5.527 5.584 5.520 5.567 74,565,992 -0.01(-0.18%)
Nov 04, 2019 5.608 5.659 5.523 5.578 97,219,696 -0.02(-0.30%)
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.