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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2019 5.718 5.754 5.624 5.729 64,489,044 +0.00(+0.00%)
Oct 30, 2019 5.619 5.743 5.570 5.729 69,801,944 +0.07(+1.25%)
Oct 29, 2019 5.584 5.718 5.584 5.658 49,372,824 +0.01(+0.25%)
Oct 28, 2019 5.616 5.675 5.574 5.644 47,172,824 +0.05(+0.95%)
Oct 25, 2019 5.545 5.662 5.531 5.591 72,056,456 +0.21(+3.93%)
Oct 24, 2019 5.535 5.542 5.341 5.380 63,983,240 -0.12(-2.12%)
Oct 23, 2019 5.394 5.503 5.380 5.496 57,301,676 +0.11(+2.10%)
Oct 22, 2019 5.217 5.443 5.214 5.383 73,843,552 +0.22(+4.23%)
Oct 21, 2019 5.108 5.168 5.094 5.164 26,090,470 +0.04(+0.76%)
Oct 18, 2019 5.147 5.196 5.112 5.126 42,716,184 +0.04(+0.69%)
Oct 17, 2019 5.196 5.210 5.057 5.090 44,227,640 -0.08(-1.50%)
Oct 16, 2019 5.037 5.168 5.031 5.168 34,065,696 +0.09(+1.74%)
Oct 15, 2019 5.076 5.143 5.041 5.080 27,788,614 +0.01(+0.21%)
Oct 14, 2019 5.009 5.073 4.985 5.069 24,004,638 -0.01(-0.21%)
Oct 11, 2019 5.037 5.122 5.037 5.080 37,980,400 +0.11(+2.20%)
Oct 10, 2019 4.967 5.027 4.921 4.970 34,283,904 -0.01(-0.14%)
Oct 09, 2019 4.935 5.006 4.875 4.977 28,065,454 +0.12(+2.47%)
Oct 08, 2019 4.882 4.956 4.850 4.858 38,941,808 -0.02(-0.36%)
Oct 07, 2019 4.967 5.011 4.861 4.875 31,286,972 -0.13(-2.61%)
Oct 04, 2019 5.020 5.037 4.925 5.006 39,107,792 +0.01(+0.28%)
Oct 03, 2019 4.921 5.002 4.889 4.992 44,413,756 +0.05(+0.93%)
Oct 02, 2019 5.013 5.013 4.889 4.946 40,122,164 -0.12(-2.30%)
Oct 01, 2019 5.108 5.119 5.039 5.062 34,923,864 -0.04(-0.83%)
Sep 30, 2019 5.129 5.143 5.092 5.104 15,200,358 -0.05(-0.89%)
Sep 27, 2019 5.119 5.235 5.115 5.150 25,609,414 +0.01(+0.21%)
Sep 26, 2019 5.140 5.154 5.080 5.140 25,797,126 +0.04(+0.76%)
Sep 25, 2019 4.995 5.108 4.969 5.101 26,352,950 +0.02(+0.42%)
Sep 24, 2019 5.143 5.143 5.052 5.080 17,177,986 -0.06(-1.10%)
Sep 23, 2019 5.094 5.166 5.090 5.136 21,174,568 +0.01(+0.14%)
Sep 20, 2019 5.108 5.140 5.069 5.129 25,806,998 +0.00(+0.07%)
Sep 19, 2019 5.224 5.249 5.119 5.126 28,324,192 -0.03(-0.62%)
Sep 18, 2019 5.203 5.235 5.154 5.157 24,391,748 -0.11(-2.14%)
Sep 17, 2019 5.249 5.277 5.141 5.270 41,299,032 -0.05(-0.93%)
Sep 16, 2019 5.270 5.394 5.239 5.320 83,199,328 +0.19(+3.71%)
Sep 13, 2019 5.203 5.231 5.104 5.129 24,654,660 -0.06(-1.16%)
Sep 12, 2019 5.126 5.203 5.087 5.189 28,631,472 +0.05(+0.96%)
Sep 11, 2019 5.203 5.249 5.101 5.140 45,372,988 -0.01(-0.27%)
Sep 10, 2019 5.112 5.217 5.062 5.154 55,936,740 +0.03(+0.62%)
Sep 09, 2019 5.094 5.157 5.082 5.122 57,081,824 +0.08(+1.54%)
Sep 06, 2019 5.016 5.104 4.988 5.044 31,734,526 +0.06(+1.13%)
Sep 05, 2019 5.034 5.067 4.981 4.988 39,964,680 +0.06(+1.14%)
Sep 04, 2019 4.900 4.974 4.877 4.932 53,022,616 +0.20(+4.33%)
Sep 03, 2019 4.692 4.766 4.671 4.727 41,934,832 -0.05(-1.11%)
Aug 30, 2019 4.808 4.829 4.739 4.780 30,657,024 +0.05(+1.12%)
Aug 29, 2019 4.678 4.755 4.623 4.727 44,294,284 +0.11(+2.45%)
Aug 28, 2019 4.596 4.646 4.551 4.614 32,207,464 +0.06(+1.24%)
Aug 27, 2019 4.565 4.637 4.487 4.558 50,478,496 +0.05(+1.02%)
Aug 26, 2019 4.596 4.614 4.473 4.512 49,503,660 -0.06(-1.39%)
Aug 23, 2019 4.713 4.798 4.561 4.575 62,841,712 -0.22(-4.63%)
Aug 22, 2019 4.896 4.903 4.766 4.798 33,728,312 -0.07(-1.52%)
Aug 21, 2019 4.720 4.981 4.660 4.872 101,120,816 +0.26(+5.58%)
Aug 20, 2019 4.579 4.671 4.561 4.614 38,553,460 -0.01(-0.30%)
Aug 19, 2019 4.720 4.741 4.589 4.628 45,471,260 -0.04(-0.83%)
Aug 16, 2019 4.727 4.759 4.625 4.667 41,225,372 -0.04(-0.90%)
Aug 15, 2019 4.692 4.739 4.586 4.709 45,175,392 -0.01(-0.30%)
Aug 14, 2019 4.808 4.826 4.709 4.723 50,671,316 -0.25(-4.97%)
Aug 13, 2019 4.833 5.020 4.808 4.970 36,880,252 +0.07(+1.35%)
Aug 12, 2019 4.918 4.932 4.869 4.904 32,055,778 -0.18(-3.51%)
Aug 09, 2019 5.128 5.188 5.069 5.083 33,971,864 -0.04(-0.82%)
Aug 08, 2019 5.072 5.128 5.018 5.125 53,144,660 +0.15(+3.10%)
Aug 07, 2019 4.855 4.981 4.813 4.971 69,422,592 -0.05(-0.91%)
Aug 06, 2019 5.072 5.090 4.974 5.016 60,086,624 +0.05(+0.99%)
Aug 05, 2019 5.065 5.072 4.934 4.967 64,419,724 -0.27(-5.15%)
Aug 02, 2019 5.335 5.377 5.193 5.237 63,871,700 +0.08(+1.56%)
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.